Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 185.28 | 185.50 | 182.35 | 182.72 | 965,292 | -2.42(-1.31%) |
May 27, 2021 | 178.16 | 185.35 | 176.56 | 185.14 | 2,070,929 | +5.67(+3.16%) |
May 26, 2021 | 180.19 | 182.97 | 177.74 | 179.47 | 1,133,810 | -1.15(-0.64%) |
May 25, 2021 | 180.74 | 182.85 | 179.46 | 180.62 | 1,038,803 | +1.99(+1.11%) |
May 24, 2021 | 176.94 | 180.35 | 176.56 | 178.63 | 826,461 | +2.07(+1.17%) |
May 21, 2021 | 178.93 | 179.87 | 175.39 | 176.56 | 1,050,454 | -1.16(-0.65%) |
May 20, 2021 | 174.64 | 178.75 | 174.57 | 177.72 | 1,030,415 | +3.57(+2.05%) |
May 19, 2021 | 165.71 | 174.43 | 165.19 | 174.15 | 1,000,706 | +4.08(+2.40%) |
May 18, 2021 | 172.75 | 173.28 | 170.00 | 170.07 | 737,509 | -1.01(-0.59%) |
May 17, 2021 | 168.78 | 171.42 | 167.45 | 171.08 | 1,253,715 | +0.07(+0.04%) |
May 14, 2021 | 169.15 | 172.89 | 167.28 | 171.01 | 1,298,756 | +4.16(+2.49%) |
May 13, 2021 | 167.30 | 170.29 | 165.15 | 166.85 | 1,286,565 | +1.50(+0.91%) |
May 12, 2021 | 168.93 | 170.90 | 164.62 | 165.35 | 1,547,929 | -6.66(-3.87%) |
May 11, 2021 | 164.10 | 172.18 | 164.10 | 172.01 | 2,331,848 | +0.50(+0.29%) |
May 10, 2021 | 179.74 | 180.39 | 166.73 | 171.51 | 4,377,918 | -12.67(-6.88%) |
May 07, 2021 | 186.47 | 186.69 | 181.91 | 184.18 | 1,620,298 | -0.51(-0.28%) |
May 06, 2021 | 183.50 | 188.32 | 180.19 | 184.69 | 1,923,060 | +2.13(+1.17%) |
May 05, 2021 | 183.28 | 186.90 | 180.12 | 182.56 | 1,526,331 | +0.15(+0.08%) |
May 04, 2021 | 182.97 | 183.72 | 177.29 | 182.41 | 1,373,949 | -2.13(-1.15%) |
May 03, 2021 | 190.06 | 190.06 | 183.04 | 184.54 | 1,167,045 | -3.63(-1.93%) |
Apr 30, 2021 | 194.00 | 194.28 | 187.32 | 188.17 | 1,355,800 | -11.37(-5.70%) |
Apr 29, 2021 | 200.76 | 201.68 | 195.01 | 199.54 | 866,164 | +2.49(+1.26%) |
Apr 28, 2021 | 197.74 | 198.77 | 195.31 | 197.05 | 696,834 | -1.33(-0.67%) |
Apr 27, 2021 | 200.36 | 201.50 | 197.06 | 198.38 | 616,666 | -0.59(-0.30%) |
Apr 26, 2021 | 194.44 | 199.88 | 193.50 | 198.97 | 759,962 | +5.05(+2.60%) |
Apr 23, 2021 | 189.40 | 195.20 | 189.06 | 193.92 | 872,800 | +6.87(+3.67%) |
Apr 22, 2021 | 190.81 | 191.70 | 185.86 | 187.05 | 896,166 | -2.16(-1.14%) |
Apr 21, 2021 | 183.20 | 189.30 | 180.73 | 189.21 | 1,166,102 | +5.26(+2.86%) |
Apr 20, 2021 | 187.04 | 188.55 | 183.14 | 183.95 | 838,844 | -4.49(-2.38%) |
Apr 19, 2021 | 190.62 | 193.16 | 186.47 | 188.44 | 673,393 | -3.83(-1.99%) |
Apr 16, 2021 | 192.98 | 195.79 | 191.71 | 192.27 | 1,255,300 | -0.57(-0.30%) |
Apr 15, 2021 | 192.40 | 193.59 | 190.57 | 192.84 | 724,680 | +2.99(+1.57%) |
Apr 14, 2021 | 190.79 | 194.69 | 189.06 | 189.85 | 802,491 | -2.57(-1.34%) |
Apr 13, 2021 | 194.40 | 195.19 | 189.21 | 192.42 | 821,038 | -0.14(-0.07%) |
Apr 12, 2021 | 191.51 | 192.76 | 189.08 | 192.56 | 571,472 | +0.70(+0.36%) |
Apr 09, 2021 | 192.30 | 192.30 | 188.30 | 191.86 | 934,700 | -1.66(-0.86%) |
Apr 08, 2021 | 196.22 | 197.02 | 192.61 | 193.52 | 1,101,213 | -0.17(-0.09%) |
Apr 07, 2021 | 194.51 | 195.83 | 192.63 | 193.69 | 854,499 | -1.29(-0.66%) |
Apr 06, 2021 | 197.32 | 198.41 | 192.51 | 194.98 | 1,155,809 | -3.34(-1.68%) |
Apr 05, 2021 | 198.24 | 199.94 | 194.47 | 198.32 | 1,361,622 | +5.42(+2.81%) |
Apr 01, 2021 | 185.49 | 194.28 | 185.49 | 192.90 | 1,991,000 | +10.20(+5.58%) |
Mar 31, 2021 | 179.88 | 185.50 | 179.36 | 182.70 | 1,109,209 | +5.07(+2.85%) |
Mar 30, 2021 | 177.63 | 178.94 | 175.77 | 177.63 | 761,411 | -1.26(-0.70%) |
Mar 29, 2021 | 180.75 | 181.22 | 176.77 | 178.89 | 738,262 | -3.61(-1.98%) |
Mar 26, 2021 | 171.59 | 182.71 | 170.69 | 182.50 | 1,008,700 | +10.24(+5.94%) |
Mar 25, 2021 | 169.87 | 173.16 | 166.75 | 172.26 | 796,654 | +0.47(+0.27%) |
Mar 24, 2021 | 179.52 | 179.52 | 171.63 | 171.79 | 889,594 | -4.58(-2.60%) |
Mar 23, 2021 | 183.70 | 184.35 | 175.09 | 176.37 | 1,023,367 | -6.91(-3.77%) |
Mar 22, 2021 | 182.58 | 185.29 | 179.85 | 183.28 | 897,544 | +3.43(+1.91%) |
Mar 19, 2021 | 176.48 | 180.40 | 173.65 | 179.85 | 1,450,000 | +3.77(+2.14%) |
Mar 18, 2021 | 180.50 | 182.12 | 175.94 | 176.08 | 1,040,557 | -8.46(-4.58%) |
Mar 17, 2021 | 177.42 | 185.70 | 176.50 | 184.54 | 1,100,858 | +4.00(+2.22%) |
Mar 16, 2021 | 180.99 | 185.86 | 178.56 | 180.54 | 1,354,165 | +2.25(+1.26%) |
Mar 15, 2021 | 173.47 | 178.39 | 171.50 | 178.29 | 1,038,483 | +5.70(+3.30%) |
Mar 12, 2021 | 171.50 | 173.10 | 169.13 | 172.59 | 802,600 | -2.36(-1.35%) |
Mar 11, 2021 | 173.44 | 177.16 | 172.26 | 174.95 | 1,633,473 | +9.58(+5.79%) |
Mar 10, 2021 | 170.99 | 172.64 | 165.21 | 165.37 | 1,393,795 | -5.53(-3.24%) |
Mar 09, 2021 | 166.23 | 172.65 | 165.53 | 170.90 | 1,597,388 | +8.00(+4.91%) |
Mar 08, 2021 | 171.20 | 172.81 | 162.61 | 162.90 | 1,278,558 | -8.52(-4.97%) |
Mar 05, 2021 | 168.43 | 171.85 | 160.06 | 171.42 | 1,612,000 | +6.08(+3.68%) |
Mar 04, 2021 | 171.42 | 173.26 | 161.56 | 165.34 | 1,824,301 | -6.32(-3.68%) |
Mar 03, 2021 | 176.62 | 178.73 | 171.49 | 171.66 | 1,111,247 | -5.79(-3.26%) |
Mar 02, 2021 | 182.35 | 182.75 | 177.33 | 177.45 | 1,387,356 | -4.86(-2.67%) |