Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 199.61 | 202.25 | 198.85 | 200.48 | 2,361,213 | +1.14(+0.57%) |
May 27, 2021 | 195.82 | 199.52 | 194.39 | 199.34 | 3,694,724 | +3.87(+1.98%) |
May 26, 2021 | 194.10 | 197.10 | 193.46 | 195.47 | 2,091,498 | +1.31(+0.67%) |
May 25, 2021 | 195.34 | 195.94 | 193.57 | 194.16 | 2,021,142 | +0.36(+0.19%) |
May 24, 2021 | 190.35 | 195.06 | 190.35 | 193.81 | 2,206,271 | +4.20(+2.22%) |
May 21, 2021 | 190.72 | 191.85 | 188.87 | 189.60 | 2,359,302 | +0.27(+0.14%) |
May 20, 2021 | 185.47 | 190.24 | 185.47 | 189.34 | 2,785,582 | +4.48(+2.43%) |
May 19, 2021 | 177.48 | 185.68 | 176.49 | 184.85 | 2,899,216 | +3.37(+1.86%) |
May 18, 2021 | 183.08 | 185.24 | 181.28 | 181.49 | 2,413,394 | +0.20(+0.11%) |
May 17, 2021 | 180.42 | 181.56 | 177.55 | 181.29 | 2,366,992 | -1.03(-0.57%) |
May 14, 2021 | 179.03 | 184.86 | 178.46 | 182.32 | 3,115,083 | +5.53(+3.13%) |
May 13, 2021 | 175.29 | 179.34 | 175.13 | 176.79 | 2,727,316 | +3.47(+2.00%) |
May 12, 2021 | 178.07 | 180.15 | 172.32 | 173.32 | 4,028,424 | -9.25(-5.07%) |
May 11, 2021 | 173.93 | 182.85 | 173.14 | 182.58 | 3,203,356 | +3.33(+1.86%) |
May 10, 2021 | 185.19 | 186.25 | 179.14 | 179.25 | 3,005,965 | -8.43(-4.49%) |
May 07, 2021 | 184.91 | 188.23 | 183.33 | 187.68 | 3,502,660 | +5.12(+2.80%) |
May 06, 2021 | 179.62 | 182.65 | 176.62 | 182.56 | 2,936,903 | +2.00(+1.11%) |
May 05, 2021 | 182.09 | 182.76 | 178.84 | 180.56 | 4,474,769 | -0.65(-0.36%) |
May 04, 2021 | 178.75 | 181.83 | 175.62 | 181.20 | 4,686,347 | -0.71(-0.39%) |
May 03, 2021 | 184.67 | 185.80 | 180.62 | 181.91 | 2,367,961 | -0.64(-0.35%) |
Apr 30, 2021 | 187.06 | 188.07 | 181.16 | 182.55 | 3,906,635 | -7.82(-4.11%) |
Apr 29, 2021 | 190.79 | 191.22 | 186.24 | 190.37 | 2,090,613 | +2.00(+1.06%) |
Apr 28, 2021 | 193.34 | 193.34 | 188.09 | 188.37 | 2,310,975 | -4.50(-2.34%) |
Apr 27, 2021 | 197.03 | 198.37 | 191.98 | 192.88 | 2,941,979 | -1.54(-0.79%) |
Apr 26, 2021 | 191.93 | 196.02 | 191.64 | 194.41 | 3,414,578 | +3.28(+1.72%) |
Apr 23, 2021 | 187.84 | 192.28 | 187.70 | 191.13 | 3,386,418 | +5.03(+2.71%) |
Apr 22, 2021 | 190.83 | 191.62 | 185.75 | 186.10 | 2,509,799 | -4.63(-2.43%) |
Apr 21, 2021 | 184.11 | 190.93 | 182.50 | 190.72 | 2,897,601 | +6.89(+3.75%) |
Apr 20, 2021 | 183.83 | 186.42 | 182.40 | 183.83 | 3,372,081 | -0.85(-0.46%) |
Apr 19, 2021 | 189.05 | 189.22 | 182.06 | 184.68 | 2,832,539 | -4.38(-2.32%) |
Apr 16, 2021 | 190.78 | 191.62 | 188.71 | 189.06 | 2,307,071 | -2.27(-1.18%) |
Apr 15, 2021 | 192.27 | 192.27 | 188.26 | 191.33 | 1,959,484 | +1.78(+0.94%) |
Apr 14, 2021 | 190.79 | 192.81 | 188.31 | 189.55 | 3,036,140 | -2.00(-1.04%) |
Apr 13, 2021 | 196.59 | 197.04 | 190.33 | 191.55 | 3,199,108 | -5.63(-2.86%) |
Apr 12, 2021 | 197.22 | 197.45 | 194.27 | 197.18 | 1,778,470 | -1.19(-0.60%) |
Apr 09, 2021 | 196.72 | 198.67 | 195.38 | 198.37 | 1,980,472 | -0.02(-0.01%) |
Apr 08, 2021 | 198.19 | 199.77 | 196.38 | 198.38 | 3,350,280 | -2.78(-1.38%) |
Apr 07, 2021 | 200.94 | 202.35 | 199.38 | 201.16 | 1,605,768 | -0.73(-0.36%) |
Apr 06, 2021 | 201.61 | 203.59 | 197.86 | 201.89 | 2,296,243 | -1.70(-0.83%) |
Apr 05, 2021 | 200.41 | 205.23 | 198.78 | 203.59 | 2,808,741 | +6.28(+3.18%) |
Apr 01, 2021 | 194.65 | 197.53 | 193.58 | 197.31 | 2,808,095 | +6.39(+3.35%) |
Mar 31, 2021 | 189.67 | 192.69 | 187.75 | 190.92 | 3,009,783 | +3.38(+1.80%) |
Mar 30, 2021 | 182.44 | 188.52 | 182.32 | 187.54 | 2,451,378 | +3.44(+1.87%) |
Mar 29, 2021 | 186.72 | 187.43 | 181.95 | 184.09 | 2,855,006 | -4.61(-2.44%) |
Mar 26, 2021 | 180.92 | 189.11 | 179.29 | 188.70 | 3,265,143 | +7.29(+4.02%) |
Mar 25, 2021 | 173.21 | 182.07 | 172.85 | 181.41 | 3,703,954 | +3.82(+2.15%) |
Mar 24, 2021 | 183.25 | 184.45 | 177.56 | 177.59 | 3,050,610 | -4.12(-2.26%) |
Mar 23, 2021 | 189.76 | 189.87 | 179.97 | 181.71 | 5,007,213 | -8.33(-4.38%) |
Mar 22, 2021 | 192.60 | 195.46 | 186.47 | 190.03 | 6,197,416 | -1.56(-0.81%) |
Mar 19, 2021 | 186.19 | 193.95 | 183.22 | 191.59 | 55,999,604 | +3.27(+1.74%) |
Mar 18, 2021 | 193.59 | 197.47 | 187.46 | 188.31 | 8,751,243 | -9.25(-4.68%) |
Mar 17, 2021 | 189.23 | 198.75 | 188.70 | 197.56 | 7,720,600 | +5.27(+2.74%) |
Mar 16, 2021 | 190.69 | 195.54 | 190.26 | 192.29 | 7,264,762 | +2.72(+1.44%) |
Mar 15, 2021 | 186.62 | 189.65 | 184.16 | 189.57 | 12,763,401 | +15.59(+8.96%) |
Mar 12, 2021 | 175.32 | 177.00 | 172.38 | 173.98 | 2,191,280 | -4.24(-2.38%) |
Mar 11, 2021 | 176.50 | 179.15 | 174.93 | 178.21 | 3,391,282 | +7.63(+4.47%) |
Mar 10, 2021 | 176.67 | 177.13 | 170.40 | 170.58 | 2,368,813 | -3.20(-1.84%) |
Mar 09, 2021 | 166.52 | 175.13 | 165.45 | 173.79 | 3,900,509 | +12.12(+7.50%) |
Mar 08, 2021 | 169.06 | 173.56 | 160.87 | 161.67 | 3,351,434 | -9.36(-5.47%) |
Mar 05, 2021 | 164.72 | 172.12 | 156.98 | 171.03 | 5,369,415 | +12.88(+8.14%) |
Mar 04, 2021 | 164.12 | 167.04 | 155.23 | 158.15 | 3,950,840 | -8.23(-4.95%) |
Mar 03, 2021 | 172.63 | 174.12 | 165.95 | 166.39 | 2,556,864 | -5.94(-3.45%) |
Mar 02, 2021 | 178.69 | 179.41 | 172.12 | 172.32 | 2,930,495 | -4.76(-2.69%) |