Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 193.09 | 195.03 | 192.46 | 193.88 | 2,355,432 | +1.63(+0.85%) |
May 27, 2021 | 193.59 | 195.92 | 191.53 | 192.25 | 5,655,997 | -0.91(-0.47%) |
May 26, 2021 | 191.91 | 193.53 | 191.39 | 193.17 | 2,630,353 | +2.10(+1.10%) |
May 25, 2021 | 192.76 | 194.38 | 190.78 | 191.07 | 2,672,000 | -1.75(-0.91%) |
May 24, 2021 | 193.41 | 193.82 | 192.04 | 192.82 | 2,193,029 | +1.41(+0.74%) |
May 21, 2021 | 193.50 | 194.14 | 191.33 | 191.41 | 4,347,398 | -0.95(-0.49%) |
May 20, 2021 | 192.72 | 193.93 | 191.28 | 192.36 | 3,021,280 | -0.37(-0.19%) |
May 19, 2021 | 190.62 | 192.82 | 189.40 | 192.73 | 2,381,842 | +0.32(+0.17%) |
May 18, 2021 | 195.13 | 195.13 | 192.39 | 192.41 | 2,342,251 | -2.07(-1.06%) |
May 17, 2021 | 193.77 | 195.07 | 193.31 | 194.47 | 2,304,123 | -0.08(-0.04%) |
May 14, 2021 | 194.94 | 195.80 | 193.41 | 194.56 | 2,595,529 | +0.64(+0.33%) |
May 13, 2021 | 189.88 | 195.02 | 189.84 | 193.92 | 3,567,936 | +4.47(+2.36%) |
May 12, 2021 | 190.81 | 192.28 | 189.14 | 189.45 | 2,965,849 | -3.26(-1.69%) |
May 11, 2021 | 192.35 | 193.31 | 190.26 | 192.71 | 3,435,032 | -1.62(-0.83%) |
May 10, 2021 | 195.56 | 197.44 | 194.00 | 194.33 | 3,968,004 | -1.23(-0.63%) |
May 07, 2021 | 192.88 | 196.32 | 192.24 | 195.56 | 2,940,679 | +2.44(+1.27%) |
May 06, 2021 | 193.24 | 193.31 | 190.68 | 193.12 | 5,221,578 | +0.23(+0.12%) |
May 05, 2021 | 193.25 | 193.99 | 191.30 | 192.88 | 4,659,366 | +0.19(+0.10%) |
May 04, 2021 | 190.26 | 193.59 | 189.59 | 192.69 | 6,422,449 | +1.90(+0.99%) |
May 03, 2021 | 186.50 | 191.86 | 186.23 | 190.80 | 8,099,744 | +7.50(+4.09%) |
Apr 30, 2021 | 181.35 | 185.02 | 179.67 | 183.30 | 6,596,736 | +0.13(+0.07%) |
Apr 29, 2021 | 179.73 | 183.87 | 177.73 | 183.17 | 7,726,843 | +4.81(+2.70%) |
Apr 28, 2021 | 175.68 | 178.42 | 174.52 | 178.36 | 7,015,550 | +3.81(+2.18%) |
Apr 27, 2021 | 171.07 | 177.38 | 170.58 | 174.55 | 16,309,454 | +16.47(+10.42%) |
Apr 26, 2021 | 161.65 | 161.71 | 157.08 | 158.08 | 4,416,030 | -2.83(-1.76%) |
Apr 23, 2021 | 159.91 | 162.12 | 159.44 | 160.91 | 2,677,108 | +1.30(+0.82%) |
Apr 22, 2021 | 159.45 | 162.56 | 159.34 | 159.61 | 3,423,076 | -0.95(-0.59%) |
Apr 21, 2021 | 161.30 | 161.43 | 159.66 | 160.56 | 3,563,865 | -1.01(-0.62%) |
Apr 20, 2021 | 159.96 | 161.71 | 159.00 | 161.57 | 2,938,401 | +1.47(+0.92%) |
Apr 19, 2021 | 161.76 | 161.76 | 159.74 | 160.10 | 2,906,965 | -1.48(-0.92%) |
Apr 16, 2021 | 161.97 | 162.91 | 160.89 | 161.59 | 3,136,880 | +0.06(+0.04%) |
Apr 15, 2021 | 160.81 | 162.61 | 158.71 | 161.52 | 3,491,429 | +3.08(+1.95%) |
Apr 14, 2021 | 160.78 | 161.31 | 158.15 | 158.44 | 2,882,432 | -2.89(-1.79%) |
Apr 13, 2021 | 159.43 | 161.77 | 158.86 | 161.32 | 2,741,271 | +0.76(+0.47%) |
Apr 12, 2021 | 157.75 | 161.24 | 157.12 | 160.57 | 3,362,719 | +2.37(+1.50%) |
Apr 09, 2021 | 155.79 | 158.20 | 155.39 | 158.19 | 2,869,292 | +2.63(+1.69%) |
Apr 08, 2021 | 155.14 | 155.77 | 153.98 | 155.57 | 2,256,699 | +0.96(+0.62%) |
Apr 07, 2021 | 155.49 | 155.87 | 153.93 | 154.61 | 2,313,145 | -0.92(-0.59%) |
Apr 06, 2021 | 154.73 | 156.48 | 153.96 | 155.53 | 2,741,935 | +0.92(+0.59%) |
Apr 05, 2021 | 154.74 | 155.59 | 153.85 | 154.61 | 2,575,727 | +0.60(+0.39%) |
Apr 01, 2021 | 153.02 | 154.78 | 151.80 | 154.00 | 4,020,612 | +1.16(+0.76%) |
Mar 31, 2021 | 152.16 | 153.75 | 150.70 | 152.84 | 4,102,002 | +1.21(+0.80%) |
Mar 30, 2021 | 150.66 | 152.84 | 150.52 | 151.63 | 2,670,442 | +0.45(+0.30%) |
Mar 29, 2021 | 150.71 | 151.93 | 149.85 | 151.18 | 3,005,738 | +0.14(+0.10%) |
Mar 26, 2021 | 147.91 | 151.15 | 147.27 | 151.04 | 3,487,103 | +4.25(+2.90%) |
Mar 25, 2021 | 143.41 | 147.15 | 142.69 | 146.78 | 3,274,685 | +3.00(+2.09%) |
Mar 24, 2021 | 143.92 | 145.90 | 143.59 | 143.78 | 2,541,384 | +0.05(+0.03%) |
Mar 23, 2021 | 143.86 | 145.81 | 143.17 | 143.74 | 3,246,781 | -1.08(-0.75%) |
Mar 22, 2021 | 143.58 | 145.41 | 142.55 | 144.82 | 4,330,124 | +1.59(+1.11%) |
Mar 19, 2021 | 145.15 | 148.57 | 142.69 | 143.22 | 16,609,396 | -0.82(-0.57%) |
Mar 18, 2021 | 144.27 | 144.89 | 142.91 | 144.04 | 3,299,001 | -0.41(-0.28%) |
Mar 17, 2021 | 144.56 | 145.44 | 143.47 | 144.45 | 4,052,577 | -1.95(-1.33%) |
Mar 16, 2021 | 146.36 | 147.60 | 145.15 | 146.40 | 2,666,506 | +0.16(+0.11%) |
Mar 15, 2021 | 150.97 | 150.99 | 144.78 | 146.24 | 5,045,911 | -4.54(-3.01%) |
Mar 12, 2021 | 149.81 | 151.17 | 149.20 | 150.78 | 2,129,475 | +0.40(+0.27%) |
Mar 11, 2021 | 149.22 | 151.67 | 148.71 | 150.37 | 3,231,553 | +1.81(+1.22%) |
Mar 10, 2021 | 147.77 | 149.42 | 147.22 | 148.56 | 2,793,034 | +1.76(+1.20%) |
Mar 09, 2021 | 144.95 | 148.49 | 144.95 | 146.80 | 2,837,134 | +2.16(+1.49%) |
Mar 08, 2021 | 148.56 | 149.46 | 144.55 | 144.65 | 3,532,568 | -3.17(-2.15%) |
Mar 05, 2021 | 144.20 | 148.52 | 143.03 | 147.82 | 4,083,450 | +4.45(+3.10%) |
Mar 04, 2021 | 143.92 | 145.02 | 141.66 | 143.37 | 4,124,720 | -0.88(-0.61%) |
Mar 03, 2021 | 144.39 | 145.81 | 143.75 | 144.25 | 2,929,302 | -0.84(-0.58%) |
Mar 02, 2021 | 145.45 | 146.71 | 143.76 | 145.09 | 2,951,295 | -0.09(-0.06%) |