Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 193.06 | 195.65 | 192.02 | 193.19 | 2,466,883 | +0.52(+0.27%) |
May 27, 2021 | 194.07 | 194.78 | 189.09 | 192.67 | 9,671,235 | -1.73(-0.89%) |
May 26, 2021 | 192.70 | 195.81 | 191.75 | 194.40 | 2,989,292 | +1.71(+0.89%) |
May 25, 2021 | 194.83 | 195.23 | 192.61 | 192.69 | 3,018,111 | -1.74(-0.90%) |
May 24, 2021 | 194.62 | 196.94 | 193.48 | 194.43 | 2,161,241 | +1.10(+0.57%) |
May 21, 2021 | 193.72 | 195.30 | 192.93 | 193.33 | 2,666,612 | +0.34(+0.18%) |
May 20, 2021 | 190.70 | 194.49 | 190.24 | 192.99 | 3,612,887 | +2.92(+1.54%) |
May 19, 2021 | 187.26 | 190.92 | 186.78 | 190.07 | 3,174,609 | +1.82(+0.97%) |
May 18, 2021 | 188.61 | 189.91 | 187.24 | 188.25 | 2,449,632 | -0.87(-0.46%) |
May 17, 2021 | 190.04 | 193.07 | 188.69 | 189.12 | 2,548,655 | -0.66(-0.35%) |
May 14, 2021 | 189.29 | 190.80 | 188.53 | 189.78 | 1,885,681 | +1.23(+0.65%) |
May 13, 2021 | 185.95 | 189.68 | 185.47 | 188.55 | 2,248,769 | +2.51(+1.35%) |
May 12, 2021 | 187.54 | 188.41 | 185.59 | 186.04 | 2,489,783 | -1.49(-0.80%) |
May 11, 2021 | 186.59 | 188.50 | 185.86 | 187.54 | 1,921,546 | -0.01(-0.00%) |
May 10, 2021 | 188.91 | 189.33 | 186.33 | 187.55 | 2,327,706 | -0.64(-0.34%) |
May 07, 2021 | 187.71 | 189.00 | 186.72 | 188.18 | 2,623,924 | +1.47(+0.79%) |
May 06, 2021 | 184.46 | 186.91 | 182.31 | 186.71 | 3,221,146 | +1.04(+0.56%) |
May 05, 2021 | 184.61 | 186.40 | 181.25 | 185.67 | 4,443,703 | +4.44(+2.45%) |
May 04, 2021 | 180.59 | 183.04 | 179.86 | 181.23 | 3,844,949 | +2.19(+1.23%) |
May 03, 2021 | 176.21 | 179.45 | 176.15 | 179.03 | 3,319,611 | +3.03(+1.72%) |
Apr 30, 2021 | 175.11 | 177.14 | 174.48 | 176.00 | 3,223,163 | +0.55(+0.31%) |
Apr 29, 2021 | 174.35 | 175.87 | 173.33 | 175.45 | 2,525,979 | +1.59(+0.91%) |
Apr 28, 2021 | 174.73 | 175.26 | 171.97 | 173.86 | 4,862,393 | -1.60(-0.91%) |
Apr 27, 2021 | 177.19 | 178.99 | 174.09 | 175.46 | 7,100,932 | -4.83(-2.68%) |
Apr 26, 2021 | 181.59 | 181.66 | 179.17 | 180.29 | 2,904,702 | -1.44(-0.79%) |
Apr 23, 2021 | 180.10 | 182.13 | 180.10 | 181.73 | 2,578,696 | +1.61(+0.89%) |
Apr 22, 2021 | 182.96 | 184.19 | 179.83 | 180.12 | 3,097,423 | -3.76(-2.04%) |
Apr 21, 2021 | 184.47 | 185.86 | 182.77 | 183.88 | 2,304,782 | +0.33(+0.18%) |
Apr 20, 2021 | 183.36 | 186.33 | 183.13 | 183.55 | 2,555,608 | +0.93(+0.51%) |
Apr 19, 2021 | 182.23 | 183.81 | 181.10 | 182.62 | 3,079,322 | +0.38(+0.21%) |
Apr 16, 2021 | 180.44 | 183.25 | 179.96 | 182.24 | 3,875,521 | +3.21(+1.79%) |
Apr 15, 2021 | 176.98 | 180.77 | 176.62 | 179.03 | 2,685,733 | +2.81(+1.60%) |
Apr 14, 2021 | 175.83 | 177.64 | 175.31 | 176.22 | 2,079,017 | +0.45(+0.26%) |
Apr 13, 2021 | 174.47 | 176.84 | 174.47 | 175.77 | 3,207,103 | +0.68(+0.39%) |
Apr 12, 2021 | 176.64 | 177.13 | 174.18 | 175.09 | 2,985,678 | -2.57(-1.45%) |
Apr 09, 2021 | 175.77 | 178.28 | 175.66 | 177.66 | 2,711,619 | +1.81(+1.03%) |
Apr 08, 2021 | 176.18 | 177.16 | 175.71 | 175.85 | 2,483,230 | +0.28(+0.16%) |
Apr 07, 2021 | 176.13 | 176.40 | 174.51 | 175.57 | 3,537,296 | -0.46(-0.26%) |
Apr 06, 2021 | 177.85 | 178.76 | 175.73 | 176.03 | 2,583,162 | -2.01(-1.13%) |
Apr 05, 2021 | 178.72 | 179.02 | 176.32 | 178.04 | 2,975,027 | -0.34(-0.19%) |
Apr 01, 2021 | 179.90 | 181.10 | 177.82 | 178.38 | 2,430,301 | -1.52(-0.85%) |
Mar 31, 2021 | 178.70 | 180.98 | 178.40 | 179.90 | 3,760,574 | +1.27(+0.71%) |
Mar 30, 2021 | 178.66 | 179.94 | 177.87 | 178.63 | 2,620,611 | -0.81(-0.45%) |
Mar 29, 2021 | 177.82 | 180.72 | 176.71 | 179.44 | 3,117,814 | +0.99(+0.56%) |
Mar 26, 2021 | 177.23 | 179.03 | 175.87 | 178.45 | 2,978,606 | +2.14(+1.21%) |
Mar 25, 2021 | 174.30 | 176.84 | 173.55 | 176.31 | 2,731,262 | +2.81(+1.62%) |
Mar 24, 2021 | 176.90 | 177.03 | 173.16 | 173.50 | 4,081,521 | -3.38(-1.91%) |
Mar 23, 2021 | 178.49 | 179.74 | 176.46 | 176.88 | 3,411,092 | -2.08(-1.16%) |
Mar 22, 2021 | 177.23 | 179.03 | 176.42 | 178.96 | 2,768,811 | +1.49(+0.84%) |
Mar 19, 2021 | 177.86 | 178.92 | 177.07 | 177.47 | 6,281,107 | +0.35(+0.20%) |
Mar 18, 2021 | 179.13 | 180.16 | 176.99 | 177.12 | 4,402,714 | -2.70(-1.50%) |
Mar 17, 2021 | 182.70 | 182.80 | 179.65 | 179.81 | 5,330,652 | -4.02(-2.18%) |
Mar 16, 2021 | 184.45 | 184.52 | 180.30 | 183.83 | 6,431,406 | +1.68(+0.92%) |
Mar 15, 2021 | 185.86 | 186.03 | 181.23 | 182.16 | 12,875,026 | -18.22(-9.09%) |
Mar 12, 2021 | 197.30 | 200.74 | 194.79 | 200.37 | 4,715,945 | +2.76(+1.40%) |
Mar 11, 2021 | 198.86 | 199.57 | 196.71 | 197.61 | 4,192,536 | -0.23(-0.12%) |
Mar 10, 2021 | 199.59 | 200.34 | 196.82 | 197.84 | 3,529,091 | -0.63(-0.32%) |
Mar 09, 2021 | 200.62 | 204.30 | 198.43 | 198.48 | 4,381,027 | -0.89(-0.44%) |
Mar 08, 2021 | 199.33 | 203.08 | 198.68 | 199.36 | 3,427,211 | +0.11(+0.05%) |
Mar 05, 2021 | 193.68 | 199.98 | 193.44 | 199.26 | 4,025,163 | +6.14(+3.18%) |
Mar 04, 2021 | 195.92 | 197.16 | 191.25 | 193.11 | 4,470,264 | -1.41(-0.72%) |
Mar 03, 2021 | 195.84 | 196.74 | 192.31 | 194.52 | 3,800,504 | -2.06(-1.05%) |
Mar 02, 2021 | 201.15 | 202.18 | 196.54 | 196.58 | 3,577,075 | -2.24(-1.13%) |