Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 193.62 | 193.62 | 192.29 | 193.14 | 129,690 | +0.32(+0.16%) |
May 27, 2021 | 192.09 | 193.34 | 192.09 | 192.82 | 158,338 | +2.31(+1.21%) |
May 26, 2021 | 190.02 | 190.60 | 189.57 | 190.52 | 87,100 | +0.83(+0.44%) |
May 25, 2021 | 190.87 | 191.84 | 189.50 | 189.69 | 142,033 | -0.82(-0.43%) |
May 24, 2021 | 190.50 | 190.87 | 189.53 | 190.51 | 89,587 | +1.17(+0.62%) |
May 21, 2021 | 189.40 | 190.69 | 188.81 | 189.33 | 111,061 | +1.04(+0.55%) |
May 20, 2021 | 188.27 | 188.90 | 187.43 | 188.30 | 141,247 | +0.51(+0.27%) |
May 19, 2021 | 186.78 | 187.89 | 185.09 | 187.79 | 144,909 | -1.36(-0.72%) |
May 18, 2021 | 191.76 | 191.97 | 189.15 | 189.15 | 255,944 | -2.73(-1.42%) |
May 17, 2021 | 191.95 | 192.18 | 190.25 | 191.88 | 140,966 | -0.51(-0.26%) |
May 14, 2021 | 190.93 | 192.72 | 190.35 | 192.39 | 134,832 | +2.91(+1.54%) |
May 13, 2021 | 186.00 | 190.27 | 185.88 | 189.48 | 164,485 | +3.59(+1.93%) |
May 12, 2021 | 190.32 | 190.76 | 185.76 | 185.88 | 266,587 | -5.12(-2.68%) |
May 11, 2021 | 191.59 | 192.11 | 189.00 | 191.01 | 175,256 | -2.57(-1.33%) |
May 10, 2021 | 195.01 | 196.10 | 193.44 | 193.57 | 126,938 | -0.31(-0.16%) |
May 07, 2021 | 191.46 | 194.25 | 190.95 | 193.88 | 176,231 | +2.07(+1.08%) |
May 06, 2021 | 191.19 | 191.84 | 190.09 | 191.81 | 249,962 | +0.98(+0.51%) |
May 05, 2021 | 191.37 | 191.64 | 189.23 | 190.83 | 363,867 | +0.04(+0.02%) |
May 04, 2021 | 189.56 | 190.79 | 188.58 | 190.79 | 168,546 | +0.44(+0.23%) |
May 03, 2021 | 189.94 | 190.96 | 189.35 | 190.35 | 139,342 | +1.94(+1.03%) |
Apr 30, 2021 | 188.92 | 189.43 | 188.09 | 188.41 | 121,222 | -1.53(-0.80%) |
Apr 29, 2021 | 190.36 | 190.36 | 188.57 | 189.94 | 112,815 | +1.01(+0.53%) |
Apr 28, 2021 | 189.39 | 189.74 | 188.69 | 188.93 | 192,605 | -0.59(-0.31%) |
Apr 27, 2021 | 188.84 | 189.64 | 188.11 | 189.53 | 87,241 | +1.44(+0.77%) |
Apr 26, 2021 | 189.31 | 189.91 | 187.99 | 188.09 | 125,611 | -0.36(-0.19%) |
Apr 23, 2021 | 186.34 | 188.87 | 186.04 | 188.45 | 70,860 | +2.48(+1.33%) |
Apr 22, 2021 | 186.97 | 188.35 | 185.85 | 185.97 | 156,402 | -0.79(-0.42%) |
Apr 21, 2021 | 183.98 | 186.76 | 183.77 | 186.76 | 215,455 | +2.67(+1.45%) |
Apr 20, 2021 | 186.12 | 186.30 | 183.05 | 184.09 | 153,803 | -2.18(-1.17%) |
Apr 19, 2021 | 187.07 | 187.07 | 185.47 | 186.27 | 139,592 | -1.19(-0.64%) |
Apr 16, 2021 | 187.86 | 188.36 | 186.62 | 187.46 | 120,702 | +0.84(+0.45%) |
Apr 15, 2021 | 186.87 | 187.06 | 185.48 | 186.62 | 184,548 | +0.62(+0.33%) |
Apr 14, 2021 | 185.96 | 187.24 | 185.80 | 186.01 | 180,736 | +0.28(+0.15%) |
Apr 13, 2021 | 186.14 | 186.25 | 184.49 | 185.73 | 196,782 | -0.80(-0.43%) |
Apr 12, 2021 | 185.92 | 186.74 | 185.58 | 186.53 | 235,751 | +0.59(+0.32%) |
Apr 09, 2021 | 184.84 | 185.99 | 184.28 | 185.94 | 102,389 | +1.67(+0.91%) |
Apr 08, 2021 | 183.62 | 184.27 | 182.41 | 184.27 | 118,057 | +0.62(+0.34%) |
Apr 07, 2021 | 184.90 | 185.09 | 183.03 | 183.65 | 168,200 | -1.26(-0.68%) |
Apr 06, 2021 | 185.19 | 186.33 | 184.67 | 184.90 | 159,612 | -0.11(-0.06%) |
Apr 05, 2021 | 184.96 | 185.53 | 184.23 | 185.01 | 217,532 | +1.90(+1.04%) |
Apr 01, 2021 | 182.62 | 183.12 | 181.75 | 183.11 | 220,074 | +1.21(+0.67%) |
Mar 31, 2021 | 182.64 | 183.32 | 181.13 | 181.90 | 382,520 | -0.13(-0.07%) |
Mar 30, 2021 | 180.73 | 182.48 | 180.52 | 182.03 | 153,701 | +1.09(+0.61%) |
Mar 29, 2021 | 181.38 | 182.61 | 180.41 | 180.94 | 274,061 | -0.60(-0.33%) |
Mar 26, 2021 | 179.57 | 181.76 | 178.86 | 181.53 | 214,143 | +3.26(+1.83%) |
Mar 25, 2021 | 174.88 | 178.71 | 173.27 | 178.27 | 181,083 | +2.79(+1.59%) |
Mar 24, 2021 | 175.63 | 178.58 | 175.40 | 175.48 | 194,740 | +0.88(+0.50%) |
Mar 23, 2021 | 177.36 | 178.41 | 174.05 | 174.60 | 190,372 | -3.70(-2.07%) |
Mar 22, 2021 | 179.34 | 179.68 | 177.17 | 178.30 | 169,610 | -0.66(-0.37%) |
Mar 19, 2021 | 180.31 | 180.31 | 177.58 | 178.96 | 281,398 | -1.04(-0.58%) |
Mar 18, 2021 | 180.56 | 182.75 | 179.60 | 179.99 | 179,460 | -0.69(-0.38%) |
Mar 17, 2021 | 179.35 | 180.97 | 178.46 | 180.68 | 251,399 | +1.43(+0.80%) |
Mar 16, 2021 | 181.63 | 181.64 | 179.14 | 179.25 | 249,425 | -2.71(-1.49%) |
Mar 15, 2021 | 181.31 | 182.08 | 179.49 | 181.97 | 213,798 | +1.28(+0.71%) |
Mar 12, 2021 | 178.74 | 180.73 | 178.56 | 180.68 | 304,561 | +2.50(+1.40%) |
Mar 11, 2021 | 178.37 | 179.47 | 177.19 | 178.18 | 236,352 | +0.68(+0.38%) |
Mar 10, 2021 | 175.39 | 178.24 | 175.33 | 177.50 | 243,454 | +2.76(+1.58%) |
Mar 09, 2021 | 175.90 | 176.87 | 174.65 | 174.74 | 447,323 | -0.05(-0.03%) |
Mar 08, 2021 | 174.63 | 177.42 | 173.78 | 174.79 | 377,254 | +1.56(+0.90%) |
Mar 05, 2021 | 171.10 | 173.67 | 166.84 | 173.23 | 199,493 | +3.99(+2.36%) |
Mar 04, 2021 | 172.50 | 173.13 | 166.65 | 169.24 | 226,026 | -3.09(-1.79%) |
Mar 03, 2021 | 172.57 | 174.62 | 172.29 | 172.32 | 319,824 | -0.18(-0.11%) |
Mar 02, 2021 | 173.56 | 173.56 | 171.92 | 172.51 | 128,457 | -1.03(-0.60%) |