Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 190.93 | 192.84 | 190.30 | 191.70 | 2,382,197 | +1.61(+0.85%) |
May 27, 2021 | 191.42 | 193.72 | 189.38 | 190.09 | 5,720,268 | -0.90(-0.47%) |
May 26, 2021 | 189.75 | 191.35 | 189.24 | 191.00 | 2,660,242 | +2.07(+1.10%) |
May 25, 2021 | 190.59 | 192.19 | 188.64 | 188.92 | 2,702,363 | -1.73(-0.91%) |
May 24, 2021 | 191.24 | 191.64 | 189.88 | 190.66 | 2,217,949 | +1.39(+0.74%) |
May 21, 2021 | 191.33 | 191.96 | 189.18 | 189.26 | 4,396,799 | -0.94(-0.49%) |
May 20, 2021 | 190.56 | 191.75 | 189.13 | 190.20 | 3,055,612 | -0.37(-0.19%) |
May 19, 2021 | 188.48 | 190.65 | 187.27 | 190.57 | 2,408,908 | +0.32(+0.17%) |
May 18, 2021 | 192.94 | 192.94 | 190.23 | 190.25 | 2,368,867 | -2.04(-1.06%) |
May 17, 2021 | 191.60 | 192.88 | 191.14 | 192.29 | 2,330,305 | -0.08(-0.04%) |
May 14, 2021 | 192.75 | 193.60 | 191.24 | 192.37 | 2,625,023 | +0.63(+0.33%) |
May 13, 2021 | 187.75 | 192.83 | 187.70 | 191.74 | 3,608,479 | +4.42(+2.36%) |
May 12, 2021 | 188.66 | 190.12 | 187.02 | 187.32 | 2,999,551 | -3.23(-1.69%) |
May 11, 2021 | 190.19 | 191.14 | 188.12 | 190.55 | 3,474,066 | -1.60(-0.83%) |
May 10, 2021 | 193.37 | 195.22 | 191.82 | 192.15 | 4,013,094 | -1.22(-0.63%) |
May 07, 2021 | 190.71 | 194.11 | 190.08 | 193.37 | 2,974,095 | +2.42(+1.27%) |
May 06, 2021 | 191.07 | 191.14 | 188.54 | 190.95 | 5,280,913 | +0.23(+0.12%) |
May 05, 2021 | 191.08 | 191.81 | 189.15 | 190.72 | 4,712,312 | +0.19(+0.10%) |
May 04, 2021 | 188.12 | 191.41 | 187.46 | 190.53 | 6,495,430 | +1.88(+0.99%) |
May 03, 2021 | 184.41 | 189.70 | 184.14 | 188.65 | 8,191,785 | +7.41(+4.09%) |
Apr 30, 2021 | 179.31 | 182.94 | 177.65 | 181.24 | 6,671,696 | +0.12(+0.07%) |
Apr 29, 2021 | 177.71 | 181.81 | 175.74 | 181.12 | 7,814,646 | +4.76(+2.70%) |
Apr 28, 2021 | 173.71 | 176.41 | 172.56 | 176.36 | 7,095,271 | +3.77(+2.18%) |
Apr 27, 2021 | 169.15 | 175.39 | 168.66 | 172.59 | 16,494,784 | +16.29(+10.42%) |
Apr 26, 2021 | 159.83 | 159.89 | 155.31 | 156.30 | 4,466,211 | -2.80(-1.76%) |
Apr 23, 2021 | 158.12 | 160.30 | 157.65 | 159.10 | 2,707,529 | +1.29(+0.82%) |
Apr 22, 2021 | 157.66 | 160.73 | 157.55 | 157.81 | 3,461,974 | -0.94(-0.59%) |
Apr 21, 2021 | 159.49 | 159.62 | 157.87 | 158.76 | 3,604,363 | -1.00(-0.62%) |
Apr 20, 2021 | 158.16 | 159.89 | 157.22 | 159.75 | 2,971,791 | +1.45(+0.92%) |
Apr 19, 2021 | 159.95 | 159.95 | 157.94 | 158.30 | 2,939,998 | -1.47(-0.92%) |
Apr 16, 2021 | 160.15 | 161.09 | 159.09 | 159.77 | 3,172,526 | +0.06(+0.04%) |
Apr 15, 2021 | 159.00 | 160.78 | 156.92 | 159.71 | 3,531,104 | +3.05(+1.95%) |
Apr 14, 2021 | 158.98 | 159.49 | 156.37 | 156.66 | 2,915,186 | -2.85(-1.79%) |
Apr 13, 2021 | 157.64 | 159.96 | 157.07 | 159.51 | 2,772,421 | +0.75(+0.47%) |
Apr 12, 2021 | 155.97 | 159.43 | 155.36 | 158.76 | 3,400,931 | +2.35(+1.50%) |
Apr 09, 2021 | 154.04 | 156.43 | 153.64 | 156.42 | 2,901,896 | +2.60(+1.69%) |
Apr 08, 2021 | 153.40 | 154.02 | 152.25 | 153.82 | 2,282,342 | +0.95(+0.62%) |
Apr 07, 2021 | 153.74 | 154.12 | 152.20 | 152.87 | 2,339,430 | -0.91(-0.59%) |
Apr 06, 2021 | 153.00 | 154.72 | 152.23 | 153.78 | 2,773,092 | +0.91(+0.59%) |
Apr 05, 2021 | 153.00 | 153.84 | 152.12 | 152.87 | 2,604,996 | +0.59(+0.39%) |
Apr 01, 2021 | 151.30 | 153.04 | 150.10 | 152.28 | 4,066,299 | +1.15(+0.76%) |
Mar 31, 2021 | 150.45 | 152.03 | 149.00 | 151.13 | 4,148,614 | +1.20(+0.80%) |
Mar 30, 2021 | 148.97 | 151.13 | 148.82 | 149.93 | 2,700,787 | +0.44(+0.30%) |
Mar 29, 2021 | 149.01 | 150.22 | 148.17 | 149.48 | 3,039,894 | +0.14(+0.10%) |
Mar 26, 2021 | 146.25 | 149.45 | 145.62 | 149.34 | 3,526,728 | +4.21(+2.90%) |
Mar 25, 2021 | 141.80 | 145.49 | 141.09 | 145.14 | 3,311,896 | +2.97(+2.09%) |
Mar 24, 2021 | 142.30 | 144.26 | 141.98 | 142.17 | 2,570,263 | +0.04(+0.03%) |
Mar 23, 2021 | 142.25 | 144.17 | 141.57 | 142.12 | 3,283,675 | -1.07(-0.75%) |
Mar 22, 2021 | 141.97 | 143.78 | 140.95 | 143.19 | 4,379,328 | +1.57(+1.11%) |
Mar 19, 2021 | 143.52 | 146.91 | 141.08 | 141.62 | 16,798,134 | -0.81(-0.57%) |
Mar 18, 2021 | 142.65 | 143.26 | 141.30 | 142.42 | 3,336,489 | -0.40(-0.28%) |
Mar 17, 2021 | 142.94 | 143.80 | 141.85 | 142.82 | 4,098,628 | -1.93(-1.33%) |
Mar 16, 2021 | 144.72 | 145.94 | 143.52 | 144.75 | 2,696,806 | +0.16(+0.11%) |
Mar 15, 2021 | 149.27 | 149.30 | 143.15 | 144.59 | 5,103,249 | -4.49(-3.01%) |
Mar 12, 2021 | 148.12 | 149.47 | 147.53 | 149.08 | 2,153,673 | +0.40(+0.27%) |
Mar 11, 2021 | 147.54 | 149.96 | 147.04 | 148.68 | 3,268,274 | +1.79(+1.22%) |
Mar 10, 2021 | 146.11 | 147.74 | 145.56 | 146.90 | 2,824,773 | +1.74(+1.20%) |
Mar 09, 2021 | 143.32 | 146.82 | 143.32 | 145.15 | 2,869,374 | +2.13(+1.49%) |
Mar 08, 2021 | 146.90 | 147.78 | 142.92 | 143.02 | 3,572,709 | -3.14(-2.15%) |
Mar 05, 2021 | 142.58 | 146.85 | 141.43 | 146.16 | 4,129,851 | +4.40(+3.10%) |
Mar 04, 2021 | 142.30 | 143.39 | 140.07 | 141.76 | 4,171,591 | -0.87(-0.61%) |
Mar 03, 2021 | 142.77 | 144.18 | 142.14 | 142.63 | 2,962,589 | -0.84(-0.58%) |
Mar 02, 2021 | 143.82 | 145.06 | 142.15 | 143.46 | 2,984,832 | -0.09(-0.06%) |