Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 190.80 | 192.89 | 188.97 | 189.06 | 1,287,685 | -1.47(-0.77%) |
May 27, 2021 | 191.90 | 191.90 | 189.64 | 190.53 | 1,315,727 | +0.01(+0.01%) |
May 26, 2021 | 191.76 | 192.22 | 187.29 | 190.52 | 1,388,276 | -1.69(-0.88%) |
May 25, 2021 | 195.85 | 196.41 | 191.91 | 192.21 | 932,818 | -3.55(-1.81%) |
May 24, 2021 | 199.57 | 199.78 | 195.71 | 195.76 | 934,402 | -2.98(-1.50%) |
May 21, 2021 | 197.38 | 200.48 | 196.42 | 198.74 | 1,180,425 | +2.23(+1.13%) |
May 20, 2021 | 194.54 | 197.79 | 193.52 | 196.51 | 1,237,615 | +1.64(+0.84%) |
May 19, 2021 | 192.68 | 194.97 | 188.83 | 194.88 | 1,498,709 | +1.42(+0.74%) |
May 18, 2021 | 194.37 | 195.50 | 191.97 | 193.46 | 1,098,009 | -2.03(-1.04%) |
May 17, 2021 | 190.78 | 197.42 | 190.42 | 195.49 | 1,628,243 | +4.27(+2.24%) |
May 14, 2021 | 193.26 | 193.35 | 190.25 | 191.21 | 1,124,950 | -0.74(-0.39%) |
May 13, 2021 | 193.71 | 195.64 | 191.80 | 191.96 | 1,317,076 | -1.28(-0.66%) |
May 12, 2021 | 193.63 | 194.58 | 190.97 | 193.24 | 1,423,003 | -0.85(-0.44%) |
May 11, 2021 | 198.20 | 198.62 | 192.62 | 194.09 | 1,619,735 | -4.11(-2.07%) |
May 10, 2021 | 193.18 | 200.68 | 193.18 | 198.20 | 1,536,186 | +4.43(+2.29%) |
May 07, 2021 | 189.74 | 194.50 | 187.39 | 193.77 | 1,987,338 | +12.28(+6.76%) |
May 06, 2021 | 181.41 | 181.99 | 176.91 | 181.49 | 1,844,440 | -3.91(-2.11%) |
May 05, 2021 | 186.47 | 189.49 | 182.07 | 185.41 | 1,549,855 | -4.50(-2.37%) |
May 04, 2021 | 188.03 | 190.37 | 187.66 | 189.91 | 1,190,361 | +1.52(+0.81%) |
May 03, 2021 | 185.83 | 188.64 | 184.82 | 188.39 | 1,173,131 | +4.47(+2.43%) |
Apr 30, 2021 | 186.52 | 187.04 | 183.53 | 183.91 | 937,722 | -2.66(-1.42%) |
Apr 29, 2021 | 185.14 | 186.80 | 183.77 | 186.57 | 528,815 | +2.28(+1.24%) |
Apr 28, 2021 | 185.32 | 185.46 | 183.40 | 184.29 | 918,464 | -1.36(-0.73%) |
Apr 27, 2021 | 187.30 | 187.30 | 184.06 | 185.65 | 1,037,949 | -2.24(-1.19%) |
Apr 26, 2021 | 192.36 | 192.44 | 187.60 | 187.90 | 771,019 | -4.39(-2.28%) |
Apr 23, 2021 | 191.97 | 193.37 | 190.20 | 192.29 | 674,099 | +0.75(+0.39%) |
Apr 22, 2021 | 191.69 | 193.41 | 190.76 | 191.53 | 871,999 | -0.70(-0.36%) |
Apr 21, 2021 | 191.85 | 193.41 | 190.05 | 192.23 | 584,249 | +1.48(+0.78%) |
Apr 20, 2021 | 189.28 | 191.49 | 189.03 | 190.75 | 522,896 | +0.82(+0.43%) |
Apr 19, 2021 | 190.46 | 191.02 | 188.60 | 189.93 | 658,661 | +0.50(+0.26%) |
Apr 16, 2021 | 187.81 | 189.60 | 186.26 | 189.43 | 885,916 | +1.77(+0.95%) |
Apr 15, 2021 | 187.69 | 188.93 | 186.64 | 187.65 | 766,305 | +0.75(+0.40%) |
Apr 14, 2021 | 185.61 | 188.24 | 185.52 | 186.91 | 707,875 | +1.42(+0.77%) |
Apr 13, 2021 | 186.58 | 187.13 | 183.57 | 185.48 | 959,935 | -2.50(-1.33%) |
Apr 12, 2021 | 186.25 | 189.31 | 186.25 | 187.98 | 855,864 | +0.82(+0.44%) |
Apr 09, 2021 | 186.48 | 187.90 | 185.94 | 187.16 | 701,634 | +1.37(+0.74%) |
Apr 08, 2021 | 189.37 | 189.65 | 185.76 | 185.79 | 827,806 | -3.72(-1.96%) |
Apr 07, 2021 | 187.83 | 189.77 | 187.42 | 189.50 | 697,413 | +1.77(+0.94%) |
Apr 06, 2021 | 190.82 | 191.07 | 187.21 | 187.73 | 806,595 | -3.10(-1.62%) |
Apr 05, 2021 | 191.03 | 192.07 | 189.25 | 190.83 | 688,202 | +1.02(+0.54%) |
Apr 01, 2021 | 191.04 | 191.22 | 185.97 | 189.81 | 840,432 | -1.44(-0.75%) |
Mar 31, 2021 | 192.36 | 193.56 | 189.90 | 191.25 | 1,213,385 | -1.46(-0.76%) |
Mar 30, 2021 | 193.24 | 194.57 | 191.89 | 192.71 | 953,290 | +0.52(+0.27%) |
Mar 29, 2021 | 189.59 | 193.50 | 189.00 | 192.19 | 880,907 | +1.87(+0.98%) |
Mar 26, 2021 | 188.79 | 190.38 | 187.50 | 190.32 | 749,974 | +2.59(+1.38%) |
Mar 25, 2021 | 183.91 | 188.09 | 182.54 | 187.73 | 891,246 | +3.58(+1.94%) |
Mar 24, 2021 | 184.59 | 187.58 | 184.12 | 184.15 | 1,023,211 | -0.62(-0.33%) |
Mar 23, 2021 | 188.85 | 189.60 | 183.94 | 184.77 | 974,066 | -3.87(-2.05%) |
Mar 22, 2021 | 186.24 | 188.71 | 185.36 | 188.64 | 1,049,535 | +2.56(+1.38%) |
Mar 19, 2021 | 184.47 | 188.04 | 183.04 | 186.08 | 2,225,957 | +1.75(+0.95%) |
Mar 18, 2021 | 182.38 | 186.15 | 181.85 | 184.34 | 715,105 | +0.96(+0.52%) |
Mar 17, 2021 | 183.53 | 185.00 | 181.88 | 183.38 | 914,027 | +0.46(+0.25%) |
Mar 16, 2021 | 184.52 | 185.33 | 181.84 | 182.91 | 910,941 | -2.28(-1.23%) |
Mar 15, 2021 | 183.03 | 186.03 | 183.01 | 185.20 | 1,010,702 | +1.29(+0.70%) |
Mar 12, 2021 | 180.51 | 184.03 | 179.92 | 183.91 | 1,109,154 | +4.33(+2.41%) |
Mar 11, 2021 | 180.24 | 182.73 | 178.01 | 179.57 | 1,038,669 | -0.37(-0.21%) |
Mar 10, 2021 | 175.96 | 181.50 | 175.67 | 179.94 | 1,273,838 | +4.70(+2.68%) |
Mar 09, 2021 | 173.14 | 177.76 | 172.59 | 175.25 | 1,011,213 | +2.58(+1.49%) |
Mar 08, 2021 | 172.91 | 175.94 | 172.00 | 172.67 | 820,862 | +0.96(+0.56%) |
Mar 05, 2021 | 170.14 | 172.36 | 166.45 | 171.71 | 897,745 | +2.75(+1.63%) |
Mar 04, 2021 | 168.25 | 170.58 | 166.70 | 168.96 | 1,278,060 | +0.10(+0.06%) |
Mar 03, 2021 | 169.58 | 171.31 | 167.85 | 168.86 | 1,635,674 | -1.48(-0.87%) |
Mar 02, 2021 | 171.18 | 171.43 | 169.59 | 170.34 | 990,049 | -0.03(-0.02%) |