Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 187.99 | 188.01 | 184.81 | 185.43 | 362,919 | -1.77(-0.95%) |
May 27, 2021 | 185.76 | 188.35 | 185.12 | 187.20 | 467,579 | +2.13(+1.15%) |
May 26, 2021 | 185.12 | 186.25 | 183.94 | 185.07 | 210,255 | +0.01(+0.01%) |
May 25, 2021 | 186.08 | 187.00 | 184.52 | 185.06 | 550,329 | -0.46(-0.25%) |
May 24, 2021 | 185.60 | 187.53 | 185.42 | 185.52 | 875,333 | +1.62(+0.88%) |
May 21, 2021 | 185.81 | 187.36 | 183.72 | 183.90 | 1,030,412 | -1.16(-0.63%) |
May 20, 2021 | 180.33 | 185.68 | 179.45 | 185.06 | 411,960 | +4.50(+2.49%) |
May 19, 2021 | 178.44 | 181.22 | 176.55 | 180.56 | 398,830 | -0.19(-0.11%) |
May 18, 2021 | 181.13 | 181.33 | 179.64 | 180.75 | 412,731 | +0.10(+0.06%) |
May 17, 2021 | 179.78 | 181.48 | 179.01 | 180.65 | 304,044 | -0.62(-0.34%) |
May 14, 2021 | 179.78 | 182.18 | 179.54 | 181.27 | 280,820 | +1.95(+1.09%) |
May 13, 2021 | 176.83 | 179.88 | 176.05 | 179.32 | 417,392 | +4.36(+2.49%) |
May 12, 2021 | 180.43 | 180.66 | 174.34 | 174.96 | 648,036 | -7.64(-4.18%) |
May 11, 2021 | 178.45 | 183.14 | 177.85 | 182.60 | 469,977 | -0.12(-0.07%) |
May 10, 2021 | 184.28 | 184.77 | 182.50 | 182.72 | 430,981 | -1.56(-0.85%) |
May 07, 2021 | 182.01 | 185.27 | 181.12 | 184.28 | 420,171 | +2.19(+1.20%) |
May 06, 2021 | 181.25 | 182.78 | 179.88 | 182.09 | 467,068 | +1.38(+0.76%) |
May 05, 2021 | 182.33 | 182.77 | 178.59 | 180.71 | 542,739 | -0.52(-0.29%) |
May 04, 2021 | 181.19 | 182.33 | 178.16 | 181.23 | 741,809 | -2.47(-1.34%) |
May 03, 2021 | 183.24 | 187.49 | 183.24 | 183.70 | 900,159 | -3.06(-1.64%) |
Apr 30, 2021 | 189.01 | 189.16 | 185.40 | 186.76 | 750,800 | -3.80(-1.99%) |
Apr 29, 2021 | 187.10 | 190.99 | 187.01 | 190.56 | 974,731 | +3.86(+2.07%) |
Apr 28, 2021 | 189.85 | 191.76 | 184.00 | 186.70 | 3,111,424 | -18.64(-9.08%) |
Apr 27, 2021 | 212.49 | 213.38 | 204.93 | 205.34 | 952,099 | -5.40(-2.56%) |
Apr 26, 2021 | 209.10 | 211.58 | 208.71 | 210.74 | 755,250 | +1.10(+0.52%) |
Apr 23, 2021 | 208.61 | 210.83 | 207.77 | 209.64 | 320,400 | +1.18(+0.57%) |
Apr 22, 2021 | 209.00 | 210.45 | 207.42 | 208.46 | 447,535 | -1.04(-0.50%) |
Apr 21, 2021 | 206.81 | 210.17 | 206.35 | 209.50 | 434,547 | +2.49(+1.20%) |
Apr 20, 2021 | 208.94 | 209.90 | 204.93 | 207.01 | 404,568 | -1.48(-0.71%) |
Apr 19, 2021 | 210.16 | 211.10 | 207.50 | 208.49 | 506,829 | -1.28(-0.61%) |
Apr 16, 2021 | 210.62 | 211.84 | 208.97 | 209.77 | 632,100 | +0.20(+0.10%) |
Apr 15, 2021 | 211.28 | 211.28 | 208.28 | 209.57 | 453,087 | +0.25(+0.12%) |
Apr 14, 2021 | 206.34 | 209.95 | 205.50 | 209.32 | 595,196 | +2.32(+1.12%) |
Apr 13, 2021 | 208.18 | 208.63 | 205.01 | 207.00 | 427,200 | -0.20(-0.10%) |
Apr 12, 2021 | 209.58 | 210.42 | 205.81 | 207.20 | 570,104 | -3.22(-1.53%) |
Apr 09, 2021 | 211.69 | 211.94 | 209.04 | 210.42 | 396,600 | -1.13(-0.53%) |
Apr 08, 2021 | 205.37 | 211.97 | 205.01 | 211.55 | 979,001 | +0.65(+0.31%) |
Apr 07, 2021 | 214.94 | 215.29 | 209.17 | 210.90 | 647,256 | -4.45(-2.07%) |
Apr 06, 2021 | 214.00 | 215.45 | 213.20 | 215.35 | 437,916 | +0.07(+0.03%) |
Apr 05, 2021 | 212.11 | 216.15 | 210.96 | 215.28 | 766,364 | +4.17(+1.98%) |
Apr 01, 2021 | 210.44 | 211.72 | 206.68 | 211.11 | 456,200 | +2.49(+1.19%) |
Mar 31, 2021 | 208.63 | 211.38 | 207.50 | 208.62 | 638,328 | +0.99(+0.48%) |
Mar 30, 2021 | 207.13 | 209.39 | 204.69 | 207.63 | 674,153 | -1.15(-0.55%) |
Mar 29, 2021 | 210.13 | 215.91 | 208.56 | 208.78 | 769,632 | -1.66(-0.79%) |
Mar 26, 2021 | 201.26 | 210.45 | 201.17 | 210.44 | 817,200 | +9.14(+4.54%) |
Mar 25, 2021 | 198.30 | 201.81 | 198.00 | 201.30 | 672,897 | +3.59(+1.82%) |
Mar 24, 2021 | 202.04 | 202.04 | 197.63 | 197.71 | 578,454 | -3.63(-1.80%) |
Mar 23, 2021 | 203.84 | 204.61 | 199.80 | 201.34 | 595,415 | -1.60(-0.79%) |
Mar 22, 2021 | 200.25 | 204.28 | 199.76 | 202.94 | 644,128 | +2.69(+1.34%) |
Mar 19, 2021 | 201.37 | 203.42 | 200.04 | 200.25 | 631,300 | -0.04(-0.02%) |
Mar 18, 2021 | 199.50 | 203.15 | 198.36 | 200.29 | 919,775 | -1.09(-0.54%) |
Mar 17, 2021 | 200.53 | 201.96 | 197.92 | 201.38 | 436,812 | +0.32(+0.16%) |
Mar 16, 2021 | 199.50 | 202.52 | 197.25 | 201.06 | 535,128 | +2.36(+1.19%) |
Mar 15, 2021 | 195.03 | 199.12 | 194.92 | 198.70 | 505,786 | +2.52(+1.28%) |
Mar 12, 2021 | 195.00 | 196.97 | 191.01 | 196.18 | 481,800 | +1.10(+0.56%) |
Mar 11, 2021 | 194.63 | 196.65 | 193.54 | 195.08 | 488,750 | +3.38(+1.76%) |
Mar 10, 2021 | 195.00 | 195.65 | 191.25 | 191.70 | 440,552 | -1.24(-0.64%) |
Mar 09, 2021 | 190.25 | 194.91 | 188.56 | 192.94 | 717,753 | +4.70(+2.50%) |
Mar 08, 2021 | 189.17 | 192.56 | 188.23 | 188.24 | 545,623 | -2.20(-1.16%) |
Mar 05, 2021 | 189.27 | 191.14 | 183.00 | 190.44 | 620,300 | +4.41(+2.37%) |
Mar 04, 2021 | 187.74 | 189.25 | 184.00 | 186.03 | 703,768 | -2.34(-1.24%) |
Mar 03, 2021 | 192.36 | 192.67 | 187.99 | 188.37 | 564,420 | -3.79(-1.97%) |
Mar 02, 2021 | 194.75 | 195.37 | 191.39 | 192.16 | 428,067 | -1.96(-1.01%) |