Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 178.93 | 179.56 | 177.50 | 178.07 | 7,153,497 | -0.39(-0.22%) |
May 27, 2021 | 176.62 | 179.01 | 176.22 | 178.46 | 13,719,785 | +2.56(+1.46%) |
May 26, 2021 | 176.05 | 177.32 | 175.63 | 175.90 | 8,111,058 | +0.30(+0.17%) |
May 25, 2021 | 175.03 | 176.87 | 174.83 | 175.60 | 8,115,105 | +1.85(+1.07%) |
May 24, 2021 | 171.89 | 174.54 | 171.19 | 173.74 | 7,367,200 | +1.90(+1.11%) |
May 21, 2021 | 171.66 | 172.56 | 170.96 | 171.84 | 8,132,181 | +1.04(+0.61%) |
May 20, 2021 | 168.66 | 171.34 | 168.43 | 170.80 | 7,422,223 | +2.08(+1.23%) |
May 19, 2021 | 167.16 | 168.85 | 166.55 | 168.72 | 9,278,459 | -0.41(-0.24%) |
May 18, 2021 | 169.71 | 170.70 | 168.90 | 169.13 | 10,421,233 | -0.40(-0.23%) |
May 17, 2021 | 172.14 | 172.43 | 168.02 | 169.53 | 17,822,728 | -3.61(-2.08%) |
May 14, 2021 | 172.37 | 174.34 | 168.23 | 173.14 | 33,257,478 | -4.62(-2.60%) |
May 13, 2021 | 177.79 | 180.16 | 175.22 | 177.76 | 12,378,178 | +0.49(+0.28%) |
May 12, 2021 | 180.11 | 181.87 | 177.00 | 177.27 | 9,013,656 | -3.81(-2.10%) |
May 11, 2021 | 181.21 | 181.66 | 177.85 | 181.08 | 10,895,152 | -2.62(-1.43%) |
May 10, 2021 | 185.10 | 186.36 | 183.43 | 183.70 | 8,287,994 | -0.54(-0.29%) |
May 07, 2021 | 181.41 | 184.52 | 180.92 | 184.24 | 6,910,934 | +3.04(+1.68%) |
May 06, 2021 | 182.19 | 182.40 | 179.23 | 181.20 | 6,964,629 | +0.28(+0.15%) |
May 05, 2021 | 183.83 | 184.41 | 180.77 | 180.92 | 5,914,173 | -2.73(-1.49%) |
May 04, 2021 | 184.27 | 185.03 | 181.72 | 183.65 | 7,092,310 | -1.26(-0.68%) |
May 03, 2021 | 187.08 | 188.60 | 184.65 | 184.91 | 7,565,548 | -0.51(-0.27%) |
Apr 30, 2021 | 183.69 | 185.72 | 182.94 | 185.42 | 7,891,836 | +0.69(+0.37%) |
Apr 29, 2021 | 184.20 | 184.95 | 182.16 | 184.73 | 5,976,126 | +1.93(+1.06%) |
Apr 28, 2021 | 184.19 | 184.19 | 182.23 | 182.79 | 5,213,697 | -1.25(-0.68%) |
Apr 27, 2021 | 184.39 | 185.21 | 183.55 | 184.04 | 4,885,340 | +0.37(+0.20%) |
Apr 26, 2021 | 183.36 | 185.00 | 182.66 | 183.67 | 6,195,915 | +1.25(+0.68%) |
Apr 23, 2021 | 181.76 | 183.30 | 181.37 | 182.43 | 6,098,711 | +0.26(+0.14%) |
Apr 22, 2021 | 183.62 | 184.28 | 180.67 | 182.17 | 7,620,655 | -0.35(-0.19%) |
Apr 21, 2021 | 180.70 | 182.78 | 178.28 | 182.51 | 8,425,274 | +0.32(+0.18%) |
Apr 20, 2021 | 186.68 | 187.47 | 181.23 | 182.20 | 10,796,636 | -4.62(-2.48%) |
Apr 19, 2021 | 186.90 | 189.71 | 185.05 | 186.82 | 7,648,678 | +0.17(+0.09%) |
Apr 16, 2021 | 186.96 | 188.85 | 185.59 | 186.65 | 9,484,310 | +1.33(+0.72%) |
Apr 15, 2021 | 187.48 | 188.29 | 185.10 | 185.33 | 7,280,848 | -1.53(-0.82%) |
Apr 14, 2021 | 185.37 | 189.78 | 185.11 | 186.85 | 9,117,728 | +1.96(+1.06%) |
Apr 13, 2021 | 184.99 | 185.83 | 184.00 | 184.89 | 6,846,044 | -1.00(-0.54%) |
Apr 12, 2021 | 187.13 | 187.24 | 184.88 | 185.88 | 6,682,013 | -1.40(-0.75%) |
Apr 09, 2021 | 187.56 | 187.61 | 185.54 | 187.28 | 6,109,145 | +0.57(+0.30%) |
Apr 08, 2021 | 186.59 | 187.44 | 185.03 | 186.71 | 7,780,757 | -0.24(-0.13%) |
Apr 07, 2021 | 189.18 | 189.71 | 186.34 | 186.95 | 6,256,137 | -2.16(-1.14%) |
Apr 06, 2021 | 187.89 | 190.66 | 187.26 | 189.11 | 7,947,563 | +1.23(+0.65%) |
Apr 05, 2021 | 190.85 | 191.05 | 187.48 | 187.89 | 7,426,892 | -0.47(-0.25%) |
Apr 01, 2021 | 185.63 | 188.49 | 184.99 | 188.36 | 7,774,555 | +4.44(+2.41%) |
Mar 31, 2021 | 185.23 | 186.29 | 183.82 | 183.92 | 8,500,950 | -1.01(-0.54%) |
Mar 30, 2021 | 183.23 | 185.72 | 182.96 | 184.93 | 5,946,989 | +0.68(+0.37%) |
Mar 29, 2021 | 184.64 | 185.34 | 182.56 | 184.25 | 7,566,595 | -1.07(-0.58%) |
Mar 26, 2021 | 188.22 | 188.36 | 181.98 | 185.32 | 10,229,330 | -0.99(-0.53%) |
Mar 25, 2021 | 181.26 | 187.10 | 180.42 | 186.30 | 9,634,334 | +2.18(+1.19%) |
Mar 24, 2021 | 189.44 | 189.88 | 184.04 | 184.12 | 13,590,355 | -4.00(-2.12%) |
Mar 23, 2021 | 190.97 | 191.72 | 187.36 | 188.12 | 10,730,972 | -4.12(-2.14%) |
Mar 22, 2021 | 192.63 | 195.69 | 191.38 | 192.23 | 8,864,170 | +1.71(+0.90%) |
Mar 19, 2021 | 190.30 | 193.37 | 189.14 | 190.52 | 28,446,910 | -1.14(-0.59%) |
Mar 18, 2021 | 194.32 | 194.45 | 191.12 | 191.66 | 9,668,708 | -2.95(-1.52%) |
Mar 17, 2021 | 192.81 | 195.55 | 191.16 | 194.61 | 14,449,733 | +1.00(+0.51%) |
Mar 16, 2021 | 195.46 | 195.95 | 192.25 | 193.61 | 9,704,381 | -2.51(-1.28%) |
Mar 15, 2021 | 197.90 | 197.90 | 194.17 | 196.12 | 10,348,227 | -0.40(-0.20%) |
Mar 12, 2021 | 195.89 | 197.76 | 194.55 | 196.52 | 13,292,280 | +0.41(+0.21%) |
Mar 11, 2021 | 196.74 | 198.40 | 194.76 | 196.11 | 11,959,130 | +1.69(+0.87%) |
Mar 10, 2021 | 196.67 | 198.15 | 194.05 | 194.43 | 13,693,943 | +0.55(+0.28%) |
Mar 09, 2021 | 199.53 | 201.04 | 193.74 | 193.88 | 23,335,100 | -7.38(-3.67%) |
Mar 08, 2021 | 196.67 | 202.36 | 193.16 | 201.25 | 25,150,060 | +11.88(+6.27%) |
Mar 05, 2021 | 188.54 | 189.95 | 182.74 | 189.37 | 10,299,759 | +1.95(+1.04%) |
Mar 04, 2021 | 189.28 | 191.85 | 183.52 | 187.42 | 12,564,618 | -4.22(-2.20%) |
Mar 03, 2021 | 194.00 | 196.17 | 191.59 | 191.63 | 8,765,770 | -1.68(-0.87%) |
Mar 02, 2021 | 195.46 | 197.32 | 192.86 | 193.31 | 8,389,790 | -1.04(-0.53%) |