Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 190.97 | 192.88 | 190.34 | 191.75 | 2,381,652 | +1.61(+0.85%) |
May 27, 2021 | 191.46 | 193.76 | 189.42 | 190.14 | 5,718,957 | -0.90(-0.47%) |
May 26, 2021 | 189.80 | 191.40 | 189.28 | 191.04 | 2,659,633 | +2.07(+1.10%) |
May 25, 2021 | 190.64 | 192.24 | 188.68 | 188.97 | 2,701,744 | -1.73(-0.91%) |
May 24, 2021 | 191.28 | 191.68 | 189.92 | 190.70 | 2,217,441 | +1.39(+0.74%) |
May 21, 2021 | 191.37 | 192.00 | 189.23 | 189.31 | 4,395,792 | -0.94(-0.49%) |
May 20, 2021 | 190.60 | 191.79 | 189.18 | 190.25 | 3,054,912 | -0.36(-0.19%) |
May 19, 2021 | 188.52 | 190.70 | 187.31 | 190.61 | 2,408,356 | +0.32(+0.17%) |
May 18, 2021 | 192.98 | 192.98 | 190.27 | 190.29 | 2,368,324 | -2.05(-1.06%) |
May 17, 2021 | 191.64 | 192.92 | 191.19 | 192.33 | 2,329,771 | -0.08(-0.04%) |
May 14, 2021 | 192.80 | 193.64 | 191.28 | 192.41 | 2,624,422 | +0.63(+0.33%) |
May 13, 2021 | 187.79 | 192.88 | 187.75 | 191.78 | 3,607,653 | +4.42(+2.36%) |
May 12, 2021 | 188.71 | 190.16 | 187.06 | 187.36 | 2,998,864 | -3.23(-1.69%) |
May 11, 2021 | 190.24 | 191.19 | 188.16 | 190.59 | 3,473,270 | -1.60(-0.83%) |
May 10, 2021 | 193.41 | 195.27 | 191.86 | 192.19 | 4,012,174 | -1.22(-0.63%) |
May 07, 2021 | 190.75 | 194.16 | 190.12 | 193.41 | 2,973,413 | +2.42(+1.27%) |
May 06, 2021 | 191.12 | 191.19 | 188.58 | 190.99 | 5,279,703 | +0.23(+0.12%) |
May 05, 2021 | 191.12 | 191.85 | 189.19 | 190.76 | 4,711,232 | +0.19(+0.10%) |
May 04, 2021 | 188.16 | 191.45 | 187.51 | 190.57 | 6,493,942 | +1.88(+0.99%) |
May 03, 2021 | 184.45 | 189.75 | 184.18 | 188.70 | 8,189,908 | +7.42(+4.09%) |
Apr 30, 2021 | 179.35 | 182.98 | 177.69 | 181.28 | 6,670,168 | +0.12(+0.07%) |
Apr 29, 2021 | 177.75 | 181.85 | 175.78 | 181.16 | 7,812,856 | +4.76(+2.70%) |
Apr 28, 2021 | 173.75 | 176.45 | 172.60 | 176.40 | 7,093,645 | +3.77(+2.18%) |
Apr 27, 2021 | 169.19 | 175.43 | 168.70 | 172.63 | 16,491,005 | +16.29(+10.42%) |
Apr 26, 2021 | 159.87 | 159.93 | 155.35 | 156.34 | 4,465,188 | -2.80(-1.76%) |
Apr 23, 2021 | 158.15 | 160.34 | 157.69 | 159.14 | 2,706,909 | +1.29(+0.82%) |
Apr 22, 2021 | 157.70 | 160.77 | 157.58 | 157.85 | 3,461,181 | -0.94(-0.59%) |
Apr 21, 2021 | 159.52 | 159.66 | 157.90 | 158.79 | 3,603,537 | -1.00(-0.62%) |
Apr 20, 2021 | 158.20 | 159.93 | 157.25 | 159.79 | 2,971,110 | +1.45(+0.92%) |
Apr 19, 2021 | 159.98 | 159.98 | 157.98 | 158.34 | 2,939,325 | -1.47(-0.92%) |
Apr 16, 2021 | 160.19 | 161.12 | 159.12 | 159.81 | 3,171,799 | +0.06(+0.04%) |
Apr 15, 2021 | 159.04 | 160.82 | 156.96 | 159.74 | 3,530,295 | +3.05(+1.95%) |
Apr 14, 2021 | 159.01 | 159.53 | 156.41 | 156.69 | 2,914,518 | -2.85(-1.79%) |
Apr 13, 2021 | 157.67 | 159.99 | 157.11 | 159.55 | 2,771,785 | +0.75(+0.47%) |
Apr 12, 2021 | 156.01 | 159.47 | 155.40 | 158.80 | 3,400,151 | +2.35(+1.50%) |
Apr 09, 2021 | 154.08 | 156.46 | 153.68 | 156.45 | 2,901,232 | +2.60(+1.69%) |
Apr 08, 2021 | 153.43 | 154.06 | 152.29 | 153.86 | 2,281,819 | +0.95(+0.62%) |
Apr 07, 2021 | 153.78 | 154.15 | 152.24 | 152.91 | 2,338,894 | -0.91(-0.59%) |
Apr 06, 2021 | 153.03 | 154.75 | 152.26 | 153.81 | 2,772,457 | +0.91(+0.59%) |
Apr 05, 2021 | 153.04 | 153.88 | 152.16 | 152.91 | 2,604,399 | +0.59(+0.39%) |
Apr 01, 2021 | 151.33 | 153.07 | 150.13 | 152.31 | 4,065,368 | +1.15(+0.76%) |
Mar 31, 2021 | 150.49 | 152.06 | 149.04 | 151.16 | 4,147,664 | +1.20(+0.80%) |
Mar 30, 2021 | 149.00 | 151.16 | 148.86 | 149.96 | 2,700,168 | +0.44(+0.30%) |
Mar 29, 2021 | 149.05 | 150.25 | 148.20 | 149.52 | 3,039,197 | +0.14(+0.10%) |
Mar 26, 2021 | 146.28 | 149.48 | 145.65 | 149.38 | 3,525,920 | +4.21(+2.90%) |
Mar 25, 2021 | 141.83 | 145.53 | 141.12 | 145.17 | 3,311,137 | +2.97(+2.09%) |
Mar 24, 2021 | 142.33 | 144.30 | 142.01 | 142.20 | 2,569,674 | +0.05(+0.03%) |
Mar 23, 2021 | 142.28 | 144.20 | 141.60 | 142.15 | 3,282,922 | -1.07(-0.75%) |
Mar 22, 2021 | 142.00 | 143.81 | 140.98 | 143.22 | 4,378,325 | +1.57(+1.11%) |
Mar 19, 2021 | 143.55 | 146.94 | 141.11 | 141.65 | 16,794,286 | -0.81(-0.57%) |
Mar 18, 2021 | 142.68 | 143.29 | 141.34 | 142.46 | 3,335,725 | -0.40(-0.28%) |
Mar 17, 2021 | 142.97 | 143.84 | 141.89 | 142.86 | 4,097,689 | -1.93(-1.33%) |
Mar 16, 2021 | 144.75 | 145.98 | 143.55 | 144.79 | 2,696,189 | +0.16(+0.11%) |
Mar 15, 2021 | 149.30 | 149.33 | 143.19 | 144.63 | 5,102,080 | -4.49(-3.01%) |
Mar 12, 2021 | 148.16 | 149.51 | 147.56 | 149.12 | 2,153,179 | +0.40(+0.27%) |
Mar 11, 2021 | 147.58 | 150.00 | 147.07 | 148.72 | 3,267,525 | +1.79(+1.22%) |
Mar 10, 2021 | 146.15 | 147.77 | 145.60 | 146.93 | 2,824,125 | +1.74(+1.20%) |
Mar 09, 2021 | 143.35 | 146.86 | 143.35 | 145.19 | 2,868,716 | +2.13(+1.49%) |
Mar 08, 2021 | 146.93 | 147.82 | 142.96 | 143.05 | 3,571,891 | -3.14(-2.15%) |
Mar 05, 2021 | 142.62 | 146.88 | 141.46 | 146.19 | 4,128,905 | +4.40(+3.10%) |
Mar 04, 2021 | 142.33 | 143.43 | 140.10 | 141.79 | 4,170,635 | -0.87(-0.61%) |
Mar 03, 2021 | 142.80 | 144.21 | 142.17 | 142.66 | 2,961,910 | -0.84(-0.58%) |
Mar 02, 2021 | 143.85 | 145.10 | 142.18 | 143.50 | 2,984,148 | -0.09(-0.06%) |