Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 196.31 | 197.69 | 195.81 | 196.99 | 721,414 | +1.65(+0.85%) |
May 27, 2021 | 194.76 | 196.72 | 194.72 | 195.34 | 979,450 | +0.89(+0.46%) |
May 26, 2021 | 194.22 | 195.92 | 194.11 | 194.45 | 543,986 | -1.14(-0.58%) |
May 25, 2021 | 194.75 | 197.14 | 194.17 | 195.59 | 765,045 | +0.97(+0.50%) |
May 24, 2021 | 194.94 | 196.14 | 193.95 | 194.62 | 548,096 | +0.69(+0.36%) |
May 21, 2021 | 195.46 | 196.26 | 193.26 | 193.93 | 625,486 | -0.99(-0.51%) |
May 20, 2021 | 191.54 | 195.73 | 190.56 | 194.92 | 675,346 | +4.24(+2.22%) |
May 19, 2021 | 188.96 | 190.96 | 188.14 | 190.68 | 538,049 | -0.44(-0.23%) |
May 18, 2021 | 193.13 | 193.56 | 191.11 | 191.12 | 420,398 | -1.40(-0.73%) |
May 17, 2021 | 192.47 | 194.15 | 191.48 | 192.52 | 404,018 | -1.18(-0.61%) |
May 14, 2021 | 190.97 | 194.72 | 189.63 | 193.70 | 542,434 | +4.16(+2.20%) |
May 13, 2021 | 187.56 | 190.35 | 186.07 | 189.54 | 877,737 | +3.07(+1.65%) |
May 12, 2021 | 190.79 | 192.50 | 186.33 | 186.47 | 1,030,148 | -7.07(-3.65%) |
May 11, 2021 | 190.37 | 193.86 | 190.32 | 193.54 | 1,018,298 | +1.25(+0.65%) |
May 10, 2021 | 191.84 | 194.95 | 191.14 | 192.29 | 1,108,659 | +1.28(+0.67%) |
May 07, 2021 | 181.59 | 191.32 | 181.56 | 191.00 | 1,501,817 | +10.59(+5.87%) |
May 06, 2021 | 177.92 | 180.81 | 177.07 | 180.41 | 857,143 | +2.18(+1.22%) |
May 05, 2021 | 179.26 | 179.95 | 177.38 | 178.23 | 791,121 | -0.77(-0.43%) |
May 04, 2021 | 180.42 | 181.16 | 178.48 | 179.00 | 604,944 | -2.11(-1.17%) |
May 03, 2021 | 181.13 | 181.37 | 179.55 | 181.11 | 768,253 | +0.44(+0.24%) |
Apr 30, 2021 | 180.81 | 181.50 | 179.39 | 180.67 | 760,099 | -0.89(-0.49%) |
Apr 29, 2021 | 181.55 | 182.35 | 181.22 | 181.56 | 472,668 | +0.60(+0.33%) |
Apr 28, 2021 | 182.28 | 183.24 | 180.51 | 180.96 | 547,069 | -1.10(-0.61%) |
Apr 27, 2021 | 181.71 | 183.11 | 181.12 | 182.06 | 672,449 | -0.43(-0.24%) |
Apr 26, 2021 | 182.24 | 182.61 | 180.56 | 182.49 | 550,525 | +0.21(+0.12%) |
Apr 23, 2021 | 181.24 | 183.11 | 179.69 | 182.28 | 563,326 | +2.45(+1.36%) |
Apr 22, 2021 | 178.39 | 180.85 | 177.52 | 179.84 | 534,782 | +0.91(+0.51%) |
Apr 21, 2021 | 178.27 | 179.71 | 177.72 | 178.92 | 710,640 | +1.16(+0.65%) |
Apr 20, 2021 | 178.53 | 179.25 | 177.18 | 177.76 | 618,428 | -2.29(-1.27%) |
Apr 19, 2021 | 181.45 | 181.45 | 179.58 | 180.06 | 596,435 | -0.90(-0.50%) |
Apr 16, 2021 | 181.82 | 181.82 | 180.22 | 180.96 | 627,215 | +0.41(+0.23%) |
Apr 15, 2021 | 179.85 | 181.97 | 179.40 | 180.54 | 604,524 | +0.79(+0.44%) |
Apr 14, 2021 | 181.16 | 181.16 | 178.28 | 179.76 | 722,376 | -1.09(-0.60%) |
Apr 13, 2021 | 179.59 | 181.18 | 178.18 | 180.85 | 728,386 | +0.67(+0.37%) |
Apr 12, 2021 | 181.90 | 182.94 | 179.52 | 180.18 | 804,245 | -3.14(-1.71%) |
Apr 09, 2021 | 183.08 | 183.52 | 181.78 | 183.32 | 629,612 | +0.58(+0.32%) |
Apr 08, 2021 | 182.52 | 183.06 | 180.83 | 182.74 | 623,783 | +0.51(+0.28%) |
Apr 07, 2021 | 181.69 | 183.95 | 180.86 | 182.23 | 643,451 | +1.18(+0.65%) |
Apr 06, 2021 | 182.11 | 182.68 | 180.20 | 181.05 | 661,126 | -2.53(-1.38%) |
Apr 05, 2021 | 182.18 | 185.03 | 181.11 | 183.59 | 813,417 | +2.86(+1.58%) |
Apr 01, 2021 | 180.70 | 181.78 | 179.42 | 180.73 | 606,474 | +0.30(+0.16%) |
Mar 31, 2021 | 179.81 | 181.78 | 179.05 | 180.43 | 709,612 | +1.38(+0.77%) |
Mar 30, 2021 | 180.72 | 181.29 | 178.36 | 179.05 | 516,655 | -2.18(-1.20%) |
Mar 29, 2021 | 180.41 | 182.90 | 179.01 | 181.23 | 1,644,514 | -0.69(-0.38%) |
Mar 26, 2021 | 177.63 | 182.04 | 177.03 | 181.92 | 638,992 | +5.29(+2.99%) |
Mar 25, 2021 | 174.29 | 176.88 | 173.52 | 176.63 | 683,853 | +2.93(+1.69%) |
Mar 24, 2021 | 175.79 | 177.76 | 173.61 | 173.70 | 564,806 | -2.72(-1.54%) |
Mar 23, 2021 | 178.41 | 179.81 | 175.31 | 176.43 | 945,431 | -1.76(-0.99%) |
Mar 22, 2021 | 175.80 | 179.11 | 175.56 | 178.19 | 1,055,760 | +2.39(+1.36%) |
Mar 19, 2021 | 174.42 | 177.04 | 172.78 | 175.80 | 1,361,989 | +1.74(+1.00%) |
Mar 18, 2021 | 171.99 | 175.23 | 171.57 | 174.06 | 613,033 | +0.07(+0.04%) |
Mar 17, 2021 | 175.59 | 175.82 | 173.41 | 173.99 | 846,393 | -1.09(-0.62%) |
Mar 16, 2021 | 174.12 | 175.14 | 172.50 | 175.09 | 504,279 | +0.61(+0.35%) |
Mar 15, 2021 | 172.55 | 174.55 | 171.09 | 174.48 | 538,855 | +2.63(+1.53%) |
Mar 12, 2021 | 171.36 | 171.88 | 169.28 | 171.85 | 520,907 | +1.24(+0.73%) |
Mar 11, 2021 | 170.41 | 172.53 | 169.84 | 170.62 | 557,503 | +0.74(+0.43%) |
Mar 10, 2021 | 169.46 | 171.27 | 168.20 | 169.88 | 864,080 | +0.70(+0.41%) |
Mar 09, 2021 | 171.65 | 172.43 | 168.92 | 169.18 | 729,993 | -2.08(-1.22%) |
Mar 08, 2021 | 170.81 | 174.82 | 170.12 | 171.26 | 591,309 | +0.32(+0.19%) |
Mar 05, 2021 | 169.24 | 171.66 | 167.43 | 170.94 | 702,443 | +3.78(+2.26%) |
Mar 04, 2021 | 170.91 | 171.18 | 166.09 | 167.16 | 983,228 | -3.27(-1.92%) |
Mar 03, 2021 | 171.58 | 172.20 | 169.65 | 170.42 | 608,414 | -1.44(-0.84%) |
Mar 02, 2021 | 174.04 | 174.55 | 171.82 | 171.87 | 991,085 | -2.49(-1.43%) |