Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 188.62 | 188.82 | 188.16 | 188.26 | 123,358 | +0.43(+0.23%) |
May 27, 2021 | 188.25 | 188.36 | 187.81 | 187.83 | 165,234 | +0.00(+0.00%) |
May 26, 2021 | 187.66 | 187.96 | 187.22 | 187.83 | 211,903 | +0.46(+0.25%) |
May 25, 2021 | 188.18 | 188.39 | 187.03 | 187.37 | 219,707 | -0.35(-0.19%) |
May 24, 2021 | 186.90 | 188.20 | 186.75 | 187.72 | 193,169 | +1.91(+1.03%) |
May 21, 2021 | 186.74 | 187.19 | 185.64 | 185.81 | 179,694 | -0.12(-0.07%) |
May 20, 2021 | 184.15 | 186.44 | 184.15 | 185.94 | 180,816 | +2.24(+1.22%) |
May 19, 2021 | 181.93 | 183.77 | 181.31 | 183.70 | 243,016 | -0.55(-0.30%) |
May 18, 2021 | 185.87 | 186.02 | 184.13 | 184.25 | 323,213 | -1.45(-0.78%) |
May 17, 2021 | 185.62 | 185.98 | 184.66 | 185.70 | 191,565 | -0.51(-0.27%) |
May 14, 2021 | 184.71 | 186.57 | 184.63 | 186.21 | 200,713 | +2.97(+1.62%) |
May 13, 2021 | 181.95 | 184.12 | 181.86 | 183.24 | 284,052 | +2.04(+1.13%) |
May 12, 2021 | 183.96 | 184.34 | 180.91 | 181.20 | 328,366 | -4.15(-2.24%) |
May 11, 2021 | 184.51 | 185.63 | 183.26 | 185.34 | 276,659 | -1.57(-0.84%) |
May 10, 2021 | 188.95 | 188.95 | 186.70 | 186.92 | 224,549 | -1.82(-0.97%) |
May 07, 2021 | 187.90 | 189.09 | 187.56 | 188.74 | 233,237 | +1.50(+0.80%) |
May 06, 2021 | 186.13 | 187.29 | 185.00 | 187.24 | 245,159 | +1.22(+0.66%) |
May 05, 2021 | 187.06 | 187.08 | 185.79 | 186.03 | 190,473 | -0.13(-0.07%) |
May 04, 2021 | 186.60 | 186.77 | 184.50 | 186.16 | 226,807 | -1.37(-0.73%) |
May 03, 2021 | 188.36 | 188.38 | 187.37 | 187.53 | 203,323 | +0.15(+0.08%) |
Apr 30, 2021 | 187.47 | 188.01 | 186.99 | 187.38 | 199,451 | -1.26(-0.67%) |
Apr 29, 2021 | 188.95 | 188.96 | 187.02 | 188.63 | 332,827 | +1.11(+0.59%) |
Apr 28, 2021 | 187.81 | 188.21 | 187.42 | 187.52 | 129,425 | -0.24(-0.13%) |
Apr 27, 2021 | 187.88 | 188.03 | 187.32 | 187.76 | 173,886 | +0.03(+0.02%) |
Apr 26, 2021 | 187.57 | 188.05 | 187.49 | 187.73 | 149,983 | +0.41(+0.22%) |
Apr 23, 2021 | 185.49 | 187.86 | 185.49 | 187.32 | 154,225 | +2.21(+1.19%) |
Apr 22, 2021 | 186.75 | 187.27 | 184.68 | 185.11 | 301,033 | -1.74(-0.93%) |
Apr 21, 2021 | 184.79 | 186.89 | 184.75 | 186.85 | 177,595 | +1.79(+0.97%) |
Apr 20, 2021 | 185.99 | 186.26 | 184.37 | 185.06 | 231,241 | -1.46(-0.78%) |
Apr 19, 2021 | 187.04 | 187.24 | 185.80 | 186.51 | 154,213 | -1.06(-0.56%) |
Apr 16, 2021 | 187.54 | 187.77 | 186.90 | 187.57 | 151,828 | +0.52(+0.28%) |
Apr 15, 2021 | 186.01 | 187.09 | 185.89 | 187.05 | 178,499 | +2.17(+1.17%) |
Apr 14, 2021 | 185.71 | 186.16 | 184.69 | 184.88 | 435,011 | -0.81(-0.43%) |
Apr 13, 2021 | 184.84 | 185.99 | 184.84 | 185.69 | 336,172 | +0.89(+0.48%) |
Apr 12, 2021 | 184.71 | 184.99 | 184.22 | 184.80 | 207,013 | -0.15(-0.08%) |
Apr 09, 2021 | 183.55 | 184.95 | 183.46 | 184.95 | 520,094 | +1.34(+0.73%) |
Apr 08, 2021 | 183.30 | 183.61 | 182.89 | 183.61 | 163,691 | +1.06(+0.58%) |
Apr 07, 2021 | 182.26 | 182.75 | 182.10 | 182.54 | 126,562 | +0.26(+0.14%) |
Apr 06, 2021 | 182.18 | 182.92 | 182.03 | 182.28 | 222,451 | -0.07(-0.04%) |
Apr 05, 2021 | 181.17 | 182.52 | 181.17 | 182.35 | 300,434 | +2.55(+1.42%) |
Apr 01, 2021 | 178.75 | 179.90 | 178.75 | 179.80 | 229,775 | +1.98(+1.11%) |
Mar 31, 2021 | 177.17 | 178.62 | 177.17 | 177.82 | 268,850 | +0.91(+0.51%) |
Mar 30, 2021 | 176.88 | 177.19 | 176.12 | 176.91 | 367,550 | -0.46(-0.26%) |
Mar 29, 2021 | 176.99 | 177.75 | 176.07 | 177.37 | 211,607 | -0.19(-0.11%) |
Mar 26, 2021 | 175.34 | 177.76 | 175.01 | 177.56 | 192,573 | +2.74(+1.56%) |
Mar 25, 2021 | 173.33 | 175.20 | 172.22 | 174.83 | 267,904 | +0.92(+0.53%) |
Mar 24, 2021 | 175.81 | 176.35 | 173.91 | 173.91 | 166,794 | -1.19(-0.68%) |
Mar 23, 2021 | 176.30 | 176.94 | 174.80 | 175.09 | 221,565 | -1.40(-0.79%) |
Mar 22, 2021 | 175.48 | 177.21 | 175.35 | 176.49 | 163,875 | +1.34(+0.76%) |
Mar 19, 2021 | 175.35 | 175.96 | 174.00 | 175.15 | 273,200 | -0.15(-0.09%) |
Mar 18, 2021 | 176.91 | 177.64 | 175.02 | 175.31 | 413,628 | -2.78(-1.56%) |
Mar 17, 2021 | 176.95 | 178.55 | 176.35 | 178.09 | 208,444 | +0.54(+0.31%) |
Mar 16, 2021 | 178.14 | 178.53 | 177.24 | 177.54 | 230,543 | -0.33(-0.19%) |
Mar 15, 2021 | 176.99 | 177.95 | 175.85 | 177.88 | 691,403 | +1.17(+0.66%) |
Mar 12, 2021 | 175.81 | 176.78 | 175.35 | 176.71 | 661,829 | +0.11(+0.07%) |
Mar 11, 2021 | 175.87 | 177.42 | 175.65 | 176.60 | 174,298 | +2.14(+1.23%) |
Mar 10, 2021 | 174.78 | 175.35 | 173.98 | 174.46 | 218,052 | +1.03(+0.60%) |
Mar 09, 2021 | 172.84 | 174.72 | 172.63 | 173.42 | 225,469 | +2.63(+1.54%) |
Mar 08, 2021 | 172.23 | 173.51 | 170.61 | 170.79 | 815,676 | -1.05(-0.61%) |
Mar 05, 2021 | 170.61 | 172.15 | 166.58 | 171.84 | 285,015 | +3.05(+1.81%) |
Mar 04, 2021 | 171.05 | 172.10 | 166.62 | 168.79 | 384,972 | -2.27(-1.33%) |
Mar 03, 2021 | 173.48 | 173.86 | 171.06 | 171.06 | 835,230 | -2.65(-1.53%) |
Mar 02, 2021 | 175.48 | 175.49 | 173.66 | 173.71 | 645,940 | -1.53(-0.87%) |