Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 186.15 | 186.94 | 183.96 | 184.10 | 3,830,617 | +1.00(+0.55%) |
May 27, 2021 | 183.63 | 184.84 | 182.91 | 183.09 | 5,424,956 | +0.16(+0.09%) |
May 26, 2021 | 181.98 | 183.55 | 181.91 | 182.94 | 3,773,748 | +0.55(+0.30%) |
May 25, 2021 | 180.64 | 182.68 | 180.11 | 182.39 | 4,327,633 | +2.23(+1.24%) |
May 24, 2021 | 182.59 | 182.86 | 180.01 | 180.16 | 3,594,301 | -1.71(-0.94%) |
May 21, 2021 | 183.64 | 185.08 | 180.79 | 181.87 | 4,267,895 | -0.89(-0.49%) |
May 20, 2021 | 181.20 | 184.15 | 180.84 | 182.75 | 4,653,185 | +2.54(+1.41%) |
May 19, 2021 | 179.10 | 181.09 | 176.11 | 180.21 | 7,193,666 | -1.92(-1.05%) |
May 18, 2021 | 183.31 | 185.20 | 181.16 | 182.13 | 6,020,221 | -1.30(-0.71%) |
May 17, 2021 | 186.75 | 187.75 | 181.55 | 183.44 | 6,135,402 | -4.52(-2.40%) |
May 14, 2021 | 190.60 | 191.08 | 186.35 | 187.95 | 3,961,201 | -1.35(-0.71%) |
May 13, 2021 | 186.93 | 191.58 | 186.71 | 189.30 | 4,756,858 | +4.53(+2.45%) |
May 12, 2021 | 192.01 | 192.73 | 184.07 | 184.77 | 5,720,530 | -9.26(-4.77%) |
May 11, 2021 | 196.49 | 198.11 | 190.13 | 194.03 | 4,708,412 | -5.64(-2.83%) |
May 10, 2021 | 198.00 | 203.36 | 197.02 | 199.67 | 4,735,691 | +2.75(+1.40%) |
May 07, 2021 | 194.71 | 197.71 | 193.42 | 196.92 | 3,910,557 | +2.32(+1.19%) |
May 06, 2021 | 190.21 | 194.71 | 189.39 | 194.59 | 4,788,909 | +5.61(+2.97%) |
May 05, 2021 | 189.85 | 191.91 | 187.85 | 188.98 | 3,932,831 | -0.28(-0.15%) |
May 04, 2021 | 187.75 | 189.44 | 185.94 | 189.27 | 4,391,459 | +1.04(+0.55%) |
May 03, 2021 | 187.80 | 189.05 | 186.97 | 188.23 | 4,894,651 | +2.79(+1.50%) |
Apr 30, 2021 | 186.90 | 187.33 | 184.51 | 185.44 | 4,503,601 | -2.07(-1.10%) |
Apr 29, 2021 | 186.44 | 188.44 | 186.08 | 187.51 | 4,085,305 | +2.25(+1.21%) |
Apr 28, 2021 | 188.74 | 188.83 | 184.92 | 185.26 | 5,226,517 | -2.83(-1.50%) |
Apr 27, 2021 | 189.05 | 190.05 | 187.74 | 188.08 | 3,655,049 | -0.13(-0.07%) |
Apr 26, 2021 | 189.77 | 189.86 | 187.38 | 188.22 | 3,192,325 | -1.64(-0.87%) |
Apr 23, 2021 | 190.67 | 190.77 | 188.52 | 189.86 | 3,845,867 | -0.35(-0.18%) |
Apr 22, 2021 | 192.65 | 193.56 | 188.26 | 190.21 | 3,929,364 | -2.47(-1.28%) |
Apr 21, 2021 | 192.57 | 193.64 | 192.03 | 192.68 | 2,875,017 | +1.08(+0.56%) |
Apr 20, 2021 | 192.21 | 192.76 | 189.39 | 191.60 | 3,181,271 | -0.61(-0.31%) |
Apr 19, 2021 | 194.09 | 195.29 | 191.71 | 192.20 | 4,063,743 | -4.00(-2.04%) |
Apr 16, 2021 | 194.62 | 196.89 | 193.39 | 196.20 | 6,750,332 | +3.47(+1.80%) |
Apr 15, 2021 | 189.04 | 193.20 | 189.00 | 192.73 | 3,880,572 | +2.87(+1.51%) |
Apr 14, 2021 | 189.42 | 192.36 | 189.10 | 189.86 | 3,578,857 | +1.70(+0.90%) |
Apr 13, 2021 | 189.09 | 189.58 | 187.50 | 188.16 | 3,146,413 | -0.88(-0.46%) |
Apr 12, 2021 | 186.69 | 189.35 | 186.69 | 189.04 | 3,871,297 | +2.02(+1.08%) |
Apr 09, 2021 | 184.09 | 187.17 | 183.06 | 187.02 | 3,363,331 | +4.05(+2.21%) |
Apr 08, 2021 | 183.03 | 183.82 | 182.10 | 182.97 | 2,849,341 | +0.51(+0.28%) |
Apr 07, 2021 | 182.30 | 183.48 | 181.53 | 182.46 | 3,477,105 | -0.50(-0.27%) |
Apr 06, 2021 | 181.73 | 183.69 | 181.35 | 182.96 | 3,097,155 | +0.44(+0.24%) |
Apr 05, 2021 | 180.76 | 183.41 | 180.18 | 182.52 | 3,722,165 | +2.27(+1.26%) |
Apr 01, 2021 | 180.14 | 180.78 | 178.71 | 180.25 | 3,388,274 | +1.07(+0.60%) |
Mar 31, 2021 | 179.94 | 181.06 | 178.22 | 179.18 | 3,783,246 | +0.15(+0.08%) |
Mar 30, 2021 | 176.07 | 179.97 | 175.90 | 179.02 | 3,764,046 | +1.32(+0.74%) |
Mar 29, 2021 | 180.89 | 181.75 | 176.92 | 177.71 | 4,214,483 | -2.82(-1.56%) |
Mar 26, 2021 | 175.09 | 180.75 | 174.62 | 180.52 | 5,089,629 | +6.07(+3.48%) |
Mar 25, 2021 | 169.31 | 175.40 | 169.13 | 174.45 | 4,822,125 | +4.23(+2.48%) |
Mar 24, 2021 | 170.64 | 173.49 | 170.20 | 170.22 | 3,773,421 | +0.26(+0.16%) |
Mar 23, 2021 | 170.76 | 173.16 | 169.53 | 169.96 | 3,527,915 | -1.40(-0.82%) |
Mar 22, 2021 | 169.16 | 172.97 | 168.02 | 171.36 | 4,988,783 | +2.26(+1.34%) |
Mar 19, 2021 | 164.16 | 170.10 | 164.16 | 169.10 | 9,048,738 | +4.35(+2.64%) |
Mar 18, 2021 | 162.90 | 166.41 | 162.34 | 164.75 | 4,126,739 | +0.41(+0.25%) |
Mar 17, 2021 | 164.69 | 165.74 | 163.82 | 164.34 | 3,311,076 | -0.84(-0.51%) |
Mar 16, 2021 | 163.95 | 166.31 | 163.90 | 165.18 | 3,966,232 | +1.06(+0.65%) |
Mar 15, 2021 | 162.57 | 165.16 | 162.57 | 164.12 | 3,975,478 | +2.50(+1.54%) |
Mar 12, 2021 | 160.24 | 161.89 | 159.44 | 161.62 | 3,862,094 | +0.75(+0.47%) |
Mar 11, 2021 | 160.94 | 163.11 | 160.50 | 160.87 | 5,294,576 | +2.16(+1.36%) |
Mar 10, 2021 | 157.66 | 160.54 | 156.83 | 158.71 | 3,600,959 | +2.33(+1.49%) |
Mar 09, 2021 | 156.15 | 159.43 | 155.45 | 156.38 | 4,865,935 | +2.89(+1.88%) |
Mar 08, 2021 | 150.50 | 155.73 | 150.07 | 153.49 | 4,896,126 | +4.09(+2.74%) |
Mar 05, 2021 | 145.98 | 149.88 | 142.33 | 149.40 | 5,458,899 | +4.53(+3.13%) |
Mar 04, 2021 | 148.07 | 149.12 | 142.11 | 144.87 | 8,267,720 | -4.26(-2.86%) |
Mar 03, 2021 | 152.80 | 153.41 | 149.07 | 149.13 | 5,557,763 | -4.49(-2.92%) |
Mar 02, 2021 | 153.03 | 155.25 | 153.00 | 153.62 | 4,596,931 | +1.05(+0.69%) |