Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 190.81 | 192.90 | 188.98 | 189.07 | 1,287,608 | -1.47(-0.77%) |
May 27, 2021 | 191.91 | 191.91 | 189.65 | 190.54 | 1,315,648 | +0.01(+0.00%) |
May 26, 2021 | 191.77 | 192.23 | 187.30 | 190.54 | 1,388,193 | -1.69(-0.88%) |
May 25, 2021 | 195.86 | 196.42 | 191.92 | 192.22 | 932,762 | -3.55(-1.81%) |
May 24, 2021 | 199.59 | 199.79 | 195.72 | 195.77 | 934,346 | -2.98(-1.50%) |
May 21, 2021 | 197.39 | 200.49 | 196.43 | 198.75 | 1,180,354 | +2.23(+1.13%) |
May 20, 2021 | 194.56 | 197.80 | 193.53 | 196.53 | 1,237,541 | +1.64(+0.84%) |
May 19, 2021 | 192.69 | 194.98 | 188.84 | 194.89 | 1,498,619 | +1.42(+0.74%) |
May 18, 2021 | 194.38 | 195.52 | 191.98 | 193.47 | 1,097,943 | -2.03(-1.04%) |
May 17, 2021 | 190.79 | 197.43 | 190.43 | 195.50 | 1,628,146 | +4.28(+2.24%) |
May 14, 2021 | 193.27 | 193.36 | 190.26 | 191.22 | 1,124,882 | -0.75(-0.39%) |
May 13, 2021 | 193.72 | 195.65 | 191.81 | 191.97 | 1,316,997 | -1.28(-0.66%) |
May 12, 2021 | 193.64 | 194.59 | 190.98 | 193.25 | 1,422,918 | -0.85(-0.44%) |
May 11, 2021 | 198.21 | 198.64 | 192.63 | 194.10 | 1,619,638 | -4.11(-2.07%) |
May 10, 2021 | 193.19 | 200.69 | 193.19 | 198.21 | 1,536,094 | +4.43(+2.29%) |
May 07, 2021 | 189.75 | 194.51 | 187.40 | 193.78 | 1,987,218 | +12.28(+6.76%) |
May 06, 2021 | 181.42 | 182.00 | 176.92 | 181.50 | 1,844,329 | -3.91(-2.11%) |
May 05, 2021 | 186.48 | 189.50 | 182.08 | 185.42 | 1,549,762 | -4.50(-2.37%) |
May 04, 2021 | 188.04 | 190.38 | 187.67 | 189.92 | 1,190,290 | +1.52(+0.81%) |
May 03, 2021 | 185.84 | 188.65 | 184.83 | 188.40 | 1,173,061 | +4.47(+2.43%) |
Apr 30, 2021 | 186.53 | 187.05 | 183.54 | 183.93 | 937,666 | -2.66(-1.42%) |
Apr 29, 2021 | 185.15 | 186.81 | 183.78 | 186.58 | 528,783 | +2.28(+1.24%) |
Apr 28, 2021 | 185.33 | 185.47 | 183.41 | 184.30 | 918,409 | -1.36(-0.73%) |
Apr 27, 2021 | 187.31 | 187.31 | 184.07 | 185.66 | 1,037,887 | -2.25(-1.20%) |
Apr 26, 2021 | 192.37 | 192.45 | 187.61 | 187.91 | 770,973 | -4.39(-2.28%) |
Apr 23, 2021 | 191.98 | 193.38 | 190.21 | 192.30 | 674,059 | +0.75(+0.39%) |
Apr 22, 2021 | 191.70 | 193.42 | 190.77 | 191.55 | 871,947 | -0.70(-0.36%) |
Apr 21, 2021 | 191.86 | 193.42 | 190.06 | 192.24 | 584,214 | +1.48(+0.78%) |
Apr 20, 2021 | 189.29 | 191.50 | 189.04 | 190.76 | 522,865 | +0.82(+0.43%) |
Apr 19, 2021 | 190.47 | 191.04 | 188.61 | 189.94 | 658,622 | +0.50(+0.26%) |
Apr 16, 2021 | 187.82 | 189.61 | 186.27 | 189.44 | 885,862 | +1.78(+0.95%) |
Apr 15, 2021 | 187.70 | 188.94 | 186.65 | 187.66 | 766,259 | +0.75(+0.40%) |
Apr 14, 2021 | 185.62 | 188.25 | 185.53 | 186.92 | 707,832 | +1.42(+0.77%) |
Apr 13, 2021 | 186.59 | 187.14 | 183.58 | 185.50 | 959,877 | -2.50(-1.33%) |
Apr 12, 2021 | 186.26 | 189.32 | 186.26 | 188.00 | 855,812 | +0.82(+0.44%) |
Apr 09, 2021 | 186.50 | 187.91 | 185.95 | 187.17 | 701,592 | +1.37(+0.74%) |
Apr 08, 2021 | 189.38 | 189.66 | 185.77 | 185.80 | 827,757 | -3.72(-1.96%) |
Apr 07, 2021 | 187.84 | 189.78 | 187.43 | 189.52 | 697,372 | +1.77(+0.95%) |
Apr 06, 2021 | 190.83 | 191.09 | 187.22 | 187.74 | 806,547 | -3.10(-1.62%) |
Apr 05, 2021 | 191.05 | 192.08 | 189.26 | 190.84 | 688,161 | +1.02(+0.54%) |
Apr 01, 2021 | 191.06 | 191.24 | 185.99 | 189.82 | 840,381 | -1.44(-0.75%) |
Mar 31, 2021 | 192.37 | 193.58 | 189.91 | 191.26 | 1,213,313 | -1.46(-0.76%) |
Mar 30, 2021 | 193.25 | 194.59 | 191.90 | 192.72 | 953,233 | +0.52(+0.27%) |
Mar 29, 2021 | 189.60 | 193.51 | 189.02 | 192.20 | 880,854 | +1.87(+0.98%) |
Mar 26, 2021 | 188.80 | 190.39 | 187.51 | 190.33 | 749,929 | +2.59(+1.38%) |
Mar 25, 2021 | 183.92 | 188.10 | 182.55 | 187.74 | 891,193 | +3.58(+1.94%) |
Mar 24, 2021 | 184.60 | 187.59 | 184.13 | 184.16 | 1,023,149 | -0.62(-0.33%) |
Mar 23, 2021 | 188.86 | 189.61 | 183.95 | 184.78 | 974,007 | -3.87(-2.05%) |
Mar 22, 2021 | 186.25 | 188.72 | 185.37 | 188.65 | 1,049,472 | +2.56(+1.38%) |
Mar 19, 2021 | 184.49 | 188.06 | 183.05 | 186.09 | 2,225,823 | +1.74(+0.95%) |
Mar 18, 2021 | 182.39 | 186.16 | 181.86 | 184.35 | 715,062 | +0.96(+0.52%) |
Mar 17, 2021 | 183.54 | 185.01 | 181.89 | 183.39 | 913,972 | +0.46(+0.25%) |
Mar 16, 2021 | 184.53 | 185.34 | 181.85 | 182.93 | 910,886 | -2.29(-1.23%) |
Mar 15, 2021 | 183.04 | 186.04 | 183.02 | 185.21 | 1,010,641 | +1.30(+0.70%) |
Mar 12, 2021 | 180.52 | 184.04 | 179.94 | 183.92 | 1,109,087 | +4.33(+2.41%) |
Mar 11, 2021 | 180.25 | 182.74 | 178.02 | 179.58 | 1,038,607 | -0.37(-0.21%) |
Mar 10, 2021 | 175.97 | 181.51 | 175.68 | 179.96 | 1,273,762 | +4.70(+2.68%) |
Mar 09, 2021 | 173.15 | 177.77 | 172.60 | 175.26 | 1,011,153 | +2.58(+1.49%) |
Mar 08, 2021 | 172.92 | 175.95 | 172.01 | 172.68 | 820,813 | +0.96(+0.56%) |
Mar 05, 2021 | 170.15 | 172.37 | 166.46 | 171.72 | 897,692 | +2.75(+1.62%) |
Mar 04, 2021 | 168.27 | 170.59 | 166.71 | 168.97 | 1,277,984 | +0.10(+0.06%) |
Mar 03, 2021 | 169.59 | 171.31 | 167.86 | 168.87 | 1,635,576 | -1.48(-0.87%) |
Mar 02, 2021 | 171.19 | 171.44 | 169.60 | 170.35 | 989,990 | -0.03(-0.02%) |