Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 192.82 | 193.33 | 191.61 | 192.83 | 1,156,109 | +0.55(+0.28%) |
May 27, 2021 | 191.02 | 192.41 | 190.24 | 192.28 | 1,488,915 | +1.77(+0.93%) |
May 26, 2021 | 190.72 | 191.51 | 188.65 | 190.51 | 915,994 | +1.10(+0.58%) |
May 25, 2021 | 191.65 | 191.90 | 188.99 | 189.41 | 1,341,653 | -2.14(-1.12%) |
May 24, 2021 | 192.16 | 193.67 | 191.22 | 191.55 | 887,855 | -0.48(-0.25%) |
May 21, 2021 | 189.53 | 192.20 | 189.44 | 192.03 | 1,094,462 | +1.63(+0.86%) |
May 20, 2021 | 186.70 | 191.41 | 185.85 | 190.40 | 1,268,603 | +3.66(+1.96%) |
May 19, 2021 | 186.73 | 187.91 | 184.09 | 186.75 | 1,989,248 | -1.95(-1.03%) |
May 18, 2021 | 190.53 | 191.07 | 188.63 | 188.69 | 1,063,731 | -2.08(-1.09%) |
May 17, 2021 | 191.92 | 192.15 | 187.79 | 190.77 | 854,294 | -0.49(-0.26%) |
May 14, 2021 | 190.51 | 192.69 | 190.00 | 191.27 | 1,318,494 | +1.53(+0.80%) |
May 13, 2021 | 188.63 | 192.86 | 187.50 | 189.74 | 2,244,816 | +1.05(+0.56%) |
May 12, 2021 | 186.89 | 191.35 | 186.20 | 188.69 | 3,417,260 | +1.75(+0.93%) |
May 11, 2021 | 181.84 | 188.46 | 181.84 | 186.95 | 2,670,217 | +3.56(+1.94%) |
May 10, 2021 | 180.22 | 184.93 | 179.32 | 183.39 | 1,776,143 | +4.52(+2.53%) |
May 07, 2021 | 179.31 | 180.15 | 176.38 | 178.87 | 1,777,806 | -1.26(-0.70%) |
May 06, 2021 | 180.06 | 180.91 | 178.53 | 180.13 | 1,071,743 | +1.14(+0.64%) |
May 05, 2021 | 180.29 | 180.50 | 178.71 | 178.99 | 1,085,455 | -1.15(-0.64%) |
May 04, 2021 | 179.94 | 180.21 | 177.51 | 180.13 | 1,660,090 | +0.58(+0.32%) |
May 03, 2021 | 178.50 | 180.94 | 177.53 | 179.55 | 1,279,597 | +1.51(+0.85%) |
Apr 30, 2021 | 179.32 | 180.42 | 176.95 | 178.04 | 1,345,386 | -1.53(-0.85%) |
Apr 29, 2021 | 177.21 | 179.93 | 176.84 | 179.58 | 1,431,485 | +2.39(+1.35%) |
Apr 28, 2021 | 180.38 | 180.38 | 176.02 | 177.19 | 1,942,299 | -3.31(-1.84%) |
Apr 27, 2021 | 179.94 | 180.84 | 179.46 | 180.50 | 1,984,617 | +0.08(+0.04%) |
Apr 26, 2021 | 183.63 | 183.63 | 180.00 | 180.43 | 1,026,030 | -2.31(-1.26%) |
Apr 23, 2021 | 181.79 | 183.80 | 180.88 | 182.74 | 1,197,222 | +1.04(+0.57%) |
Apr 22, 2021 | 181.85 | 182.74 | 181.20 | 181.69 | 1,318,881 | -0.74(-0.41%) |
Apr 21, 2021 | 181.92 | 183.40 | 181.32 | 182.44 | 1,188,996 | +0.75(+0.41%) |
Apr 20, 2021 | 181.22 | 182.40 | 180.50 | 181.69 | 1,013,881 | +0.47(+0.26%) |
Apr 19, 2021 | 182.59 | 183.12 | 179.95 | 181.22 | 1,203,106 | -1.75(-0.96%) |
Apr 16, 2021 | 180.90 | 183.82 | 180.84 | 182.97 | 1,442,158 | +3.11(+1.73%) |
Apr 15, 2021 | 182.28 | 183.32 | 179.18 | 179.86 | 2,388,278 | -2.40(-1.32%) |
Apr 14, 2021 | 180.72 | 182.78 | 180.10 | 182.26 | 952,080 | +0.80(+0.44%) |
Apr 13, 2021 | 179.14 | 182.83 | 178.55 | 181.46 | 1,553,749 | +1.02(+0.57%) |
Apr 12, 2021 | 179.80 | 180.99 | 179.48 | 180.43 | 1,470,924 | +0.06(+0.03%) |
Apr 09, 2021 | 179.82 | 180.68 | 178.52 | 180.37 | 1,193,592 | +1.67(+0.93%) |
Apr 08, 2021 | 180.30 | 180.92 | 177.89 | 178.71 | 1,349,658 | -1.41(-0.78%) |
Apr 07, 2021 | 180.53 | 181.47 | 178.92 | 180.12 | 1,247,171 | -0.66(-0.37%) |
Apr 06, 2021 | 184.46 | 184.57 | 180.16 | 180.78 | 1,266,020 | -2.07(-1.13%) |
Apr 05, 2021 | 182.45 | 183.67 | 181.73 | 182.85 | 1,216,180 | +1.19(+0.66%) |
Apr 01, 2021 | 180.88 | 181.83 | 179.59 | 181.66 | 1,410,052 | +1.64(+0.91%) |
Mar 31, 2021 | 179.38 | 181.39 | 179.16 | 180.02 | 1,822,329 | -0.63(-0.35%) |
Mar 30, 2021 | 184.58 | 184.58 | 180.09 | 180.65 | 1,171,396 | -3.55(-1.93%) |
Mar 29, 2021 | 182.33 | 184.64 | 180.73 | 184.20 | 1,153,220 | +0.47(+0.25%) |
Mar 26, 2021 | 180.63 | 184.02 | 179.49 | 183.73 | 1,459,742 | +2.81(+1.55%) |
Mar 25, 2021 | 179.62 | 181.28 | 177.17 | 180.92 | 1,270,004 | +0.41(+0.23%) |
Mar 24, 2021 | 177.59 | 181.45 | 177.19 | 180.50 | 1,647,786 | +4.28(+2.43%) |
Mar 23, 2021 | 175.97 | 177.18 | 173.99 | 176.23 | 1,669,685 | +0.51(+0.29%) |
Mar 22, 2021 | 176.49 | 178.74 | 175.36 | 175.72 | 1,519,972 | -2.92(-1.63%) |
Mar 19, 2021 | 180.43 | 180.43 | 177.00 | 178.64 | 5,502,368 | -2.75(-1.52%) |
Mar 18, 2021 | 183.18 | 185.37 | 180.81 | 181.39 | 1,872,900 | -0.71(-0.39%) |
Mar 17, 2021 | 184.32 | 184.45 | 181.71 | 182.09 | 1,789,662 | -0.48(-0.26%) |
Mar 16, 2021 | 184.22 | 185.08 | 181.39 | 182.57 | 1,415,065 | -1.74(-0.94%) |
Mar 15, 2021 | 184.29 | 185.10 | 181.42 | 184.30 | 1,633,015 | -0.05(-0.03%) |
Mar 12, 2021 | 182.25 | 184.85 | 181.38 | 184.36 | 1,935,999 | +3.12(+1.72%) |
Mar 11, 2021 | 180.95 | 182.85 | 179.03 | 181.24 | 2,068,856 | -0.91(-0.50%) |
Mar 10, 2021 | 184.97 | 185.30 | 180.18 | 182.14 | 2,256,809 | -2.72(-1.47%) |
Mar 09, 2021 | 187.22 | 188.53 | 184.37 | 184.86 | 2,836,401 | -3.01(-1.60%) |
Mar 08, 2021 | 188.32 | 190.25 | 185.00 | 187.87 | 2,792,328 | +0.11(+0.06%) |
Mar 05, 2021 | 183.45 | 189.28 | 182.74 | 187.77 | 3,629,847 | +6.06(+3.33%) |
Mar 04, 2021 | 181.53 | 182.58 | 179.06 | 181.71 | 2,432,933 | +1.07(+0.60%) |
Mar 03, 2021 | 181.15 | 183.25 | 180.40 | 180.64 | 1,601,970 | -0.74(-0.41%) |
Mar 02, 2021 | 183.36 | 183.82 | 180.90 | 181.38 | 1,815,289 | -2.69(-1.46%) |