Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 197.32 | 198.92 | 196.49 | 198.54 | 937,007 | +2.22(+1.13%) |
May 27, 2021 | 196.73 | 196.84 | 195.56 | 196.33 | 1,304,798 | +1.59(+0.82%) |
May 26, 2021 | 194.73 | 196.10 | 194.16 | 194.73 | 1,054,283 | +0.41(+0.21%) |
May 25, 2021 | 194.48 | 196.16 | 194.26 | 194.32 | 1,289,956 | +0.55(+0.28%) |
May 24, 2021 | 194.43 | 194.87 | 192.35 | 193.77 | 1,443,443 | +1.35(+0.70%) |
May 21, 2021 | 192.30 | 194.87 | 192.17 | 192.42 | 1,050,982 | +0.82(+0.43%) |
May 20, 2021 | 192.32 | 192.86 | 190.35 | 191.59 | 1,209,994 | +0.57(+0.30%) |
May 19, 2021 | 191.78 | 192.19 | 188.80 | 191.03 | 1,264,165 | -3.00(-1.55%) |
May 18, 2021 | 197.38 | 197.89 | 193.72 | 194.03 | 1,002,558 | -2.71(-1.38%) |
May 17, 2021 | 197.81 | 198.31 | 195.80 | 196.74 | 795,264 | -1.08(-0.55%) |
May 14, 2021 | 198.82 | 200.09 | 197.54 | 197.82 | 990,645 | -0.08(-0.04%) |
May 13, 2021 | 193.28 | 198.54 | 192.91 | 197.90 | 1,651,736 | +5.69(+2.96%) |
May 12, 2021 | 198.47 | 199.21 | 192.06 | 192.22 | 1,534,479 | -7.14(-3.58%) |
May 11, 2021 | 200.54 | 201.47 | 196.21 | 199.36 | 1,104,536 | -2.75(-1.36%) |
May 10, 2021 | 202.39 | 206.05 | 201.69 | 202.11 | 1,699,708 | +0.92(+0.46%) |
May 07, 2021 | 199.09 | 201.80 | 197.73 | 201.19 | 1,416,811 | +2.10(+1.05%) |
May 06, 2021 | 195.98 | 199.37 | 195.98 | 199.09 | 1,443,383 | +3.93(+2.01%) |
May 05, 2021 | 194.72 | 199.43 | 192.66 | 195.16 | 1,684,304 | +2.19(+1.13%) |
May 04, 2021 | 192.73 | 195.54 | 191.78 | 192.97 | 2,079,554 | +0.14(+0.07%) |
May 03, 2021 | 191.14 | 194.06 | 190.02 | 192.84 | 2,021,670 | +3.48(+1.84%) |
Apr 30, 2021 | 189.57 | 190.42 | 188.33 | 189.36 | 1,590,976 | -2.49(-1.30%) |
Apr 29, 2021 | 191.33 | 192.96 | 190.21 | 191.85 | 1,116,535 | +2.69(+1.42%) |
Apr 28, 2021 | 190.36 | 193.62 | 188.17 | 189.16 | 1,960,340 | -1.26(-0.66%) |
Apr 27, 2021 | 189.22 | 190.61 | 187.81 | 190.42 | 1,003,586 | +1.33(+0.70%) |
Apr 26, 2021 | 193.29 | 193.62 | 188.75 | 189.09 | 926,681 | -2.39(-1.25%) |
Apr 23, 2021 | 190.74 | 192.46 | 190.06 | 191.48 | 1,125,695 | +1.80(+0.95%) |
Apr 22, 2021 | 190.40 | 191.85 | 188.70 | 189.68 | 935,600 | +0.71(+0.38%) |
Apr 21, 2021 | 185.91 | 189.98 | 185.27 | 188.96 | 1,358,980 | +3.11(+1.68%) |
Apr 20, 2021 | 188.04 | 189.16 | 184.81 | 185.85 | 1,175,239 | -2.70(-1.43%) |
Apr 19, 2021 | 187.95 | 189.98 | 187.27 | 188.55 | 2,598,016 | +0.47(+0.25%) |
Apr 16, 2021 | 187.12 | 189.26 | 186.60 | 188.09 | 1,265,683 | +2.45(+1.32%) |
Apr 15, 2021 | 185.56 | 186.58 | 184.33 | 185.63 | 1,105,466 | +1.16(+0.63%) |
Apr 14, 2021 | 184.98 | 186.32 | 183.98 | 184.47 | 619,020 | -0.92(-0.50%) |
Apr 13, 2021 | 185.91 | 185.91 | 183.99 | 185.39 | 795,375 | -1.56(-0.83%) |
Apr 12, 2021 | 185.20 | 187.32 | 184.92 | 186.95 | 1,400,358 | +2.04(+1.10%) |
Apr 09, 2021 | 183.82 | 185.05 | 182.62 | 184.91 | 1,078,304 | +2.23(+1.22%) |
Apr 08, 2021 | 183.05 | 183.09 | 180.71 | 182.68 | 819,457 | -0.70(-0.38%) |
Apr 07, 2021 | 186.80 | 187.46 | 182.76 | 183.38 | 783,129 | -3.42(-1.83%) |
Apr 06, 2021 | 185.73 | 187.37 | 184.96 | 186.79 | 1,014,059 | +1.42(+0.77%) |
Apr 05, 2021 | 185.38 | 186.66 | 184.41 | 185.37 | 867,084 | +1.61(+0.88%) |
Apr 01, 2021 | 184.21 | 184.51 | 181.06 | 183.76 | 1,267,539 | +0.91(+0.50%) |
Mar 31, 2021 | 183.13 | 184.91 | 181.75 | 182.86 | 1,133,170 | -0.68(-0.37%) |
Mar 30, 2021 | 182.77 | 184.59 | 182.58 | 183.53 | 1,503,423 | +0.86(+0.47%) |
Mar 29, 2021 | 185.06 | 186.19 | 182.53 | 182.67 | 865,278 | -2.38(-1.29%) |
Mar 26, 2021 | 179.30 | 185.27 | 178.87 | 185.05 | 1,193,942 | +5.75(+3.21%) |
Mar 25, 2021 | 177.66 | 180.32 | 174.74 | 179.30 | 2,440,712 | +1.29(+0.73%) |
Mar 24, 2021 | 177.31 | 181.03 | 177.31 | 178.01 | 980,709 | +1.47(+0.83%) |
Mar 23, 2021 | 177.50 | 180.48 | 175.16 | 176.54 | 969,579 | -2.76(-1.54%) |
Mar 22, 2021 | 180.37 | 180.52 | 176.53 | 179.30 | 943,190 | -0.81(-0.45%) |
Mar 19, 2021 | 181.78 | 182.61 | 179.01 | 180.11 | 2,871,401 | -0.51(-0.28%) |
Mar 18, 2021 | 178.62 | 182.24 | 178.37 | 180.62 | 2,693,099 | +2.11(+1.18%) |
Mar 17, 2021 | 174.49 | 178.62 | 174.04 | 178.51 | 1,483,306 | +4.40(+2.52%) |
Mar 16, 2021 | 176.44 | 177.01 | 173.25 | 174.12 | 974,668 | -2.76(-1.56%) |
Mar 15, 2021 | 174.57 | 177.63 | 173.54 | 176.88 | 969,998 | +2.46(+1.41%) |
Mar 12, 2021 | 177.27 | 178.52 | 173.49 | 174.42 | 1,140,218 | -1.39(-0.79%) |
Mar 11, 2021 | 175.35 | 178.08 | 174.33 | 175.81 | 989,425 | +0.76(+0.43%) |
Mar 10, 2021 | 173.08 | 176.69 | 172.10 | 175.05 | 1,229,952 | +2.93(+1.70%) |
Mar 09, 2021 | 171.89 | 174.01 | 171.42 | 172.12 | 1,302,987 | +1.24(+0.72%) |
Mar 08, 2021 | 169.81 | 173.08 | 168.33 | 170.89 | 1,085,885 | +1.82(+1.08%) |
Mar 05, 2021 | 166.88 | 170.41 | 163.85 | 169.06 | 2,057,149 | +3.63(+2.19%) |
Mar 04, 2021 | 168.18 | 168.74 | 162.50 | 165.43 | 1,595,053 | -3.13(-1.86%) |
Mar 03, 2021 | 168.92 | 170.61 | 167.80 | 168.56 | 1,789,022 | -0.65(-0.38%) |
Mar 02, 2021 | 164.86 | 169.99 | 164.47 | 169.21 | 2,584,624 | +4.33(+2.62%) |