Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 177.46 | 178.43 | 177.24 | 178.38 | 9,968,324 | +0.67(+0.38%) |
May 27, 2021 | 177.39 | 177.82 | 176.81 | 177.71 | 7,987,403 | +0.07(+0.04%) |
May 26, 2021 | 178.37 | 178.61 | 177.04 | 177.64 | 8,494,356 | -0.31(-0.17%) |
May 25, 2021 | 176.15 | 177.95 | 176.04 | 177.95 | 9,030,766 | +1.60(+0.91%) |
May 24, 2021 | 176.15 | 176.59 | 175.87 | 176.35 | 5,556,262 | +0.31(+0.18%) |
May 21, 2021 | 176.58 | 176.86 | 175.15 | 176.04 | 7,679,940 | +0.08(+0.05%) |
May 20, 2021 | 175.32 | 176.46 | 175.11 | 175.96 | 9,794,148 | +0.80(+0.46%) |
May 19, 2021 | 175.14 | 177.00 | 174.34 | 175.16 | 20,763,304 | +0.12(+0.07%) |
May 18, 2021 | 175.18 | 175.21 | 174.46 | 175.04 | 7,281,644 | +0.34(+0.19%) |
May 17, 2021 | 173.30 | 175.00 | 173.28 | 174.70 | 11,948,545 | +2.01(+1.16%) |
May 14, 2021 | 172.05 | 172.70 | 171.82 | 172.69 | 9,686,777 | +1.56(+0.91%) |
May 13, 2021 | 170.35 | 171.27 | 170.22 | 171.13 | 8,081,338 | +0.70(+0.41%) |
May 12, 2021 | 171.43 | 171.84 | 170.34 | 170.43 | 12,656,127 | -1.71(-0.99%) |
May 11, 2021 | 170.56 | 172.17 | 170.28 | 172.14 | 8,345,288 | +0.03(+0.02%) |
May 10, 2021 | 172.74 | 172.84 | 171.78 | 172.11 | 8,270,727 | +0.52(+0.30%) |
May 07, 2021 | 171.53 | 172.55 | 171.00 | 171.59 | 14,753,034 | +1.53(+0.90%) |
May 06, 2021 | 167.95 | 170.29 | 167.92 | 170.06 | 13,572,876 | +2.79(+1.67%) |
May 05, 2021 | 166.87 | 167.31 | 166.61 | 167.27 | 5,946,342 | +0.69(+0.41%) |
May 04, 2021 | 167.69 | 168.55 | 165.50 | 166.58 | 10,311,083 | -1.23(-0.73%) |
May 03, 2021 | 167.61 | 168.43 | 167.41 | 167.81 | 9,012,394 | +2.15(+1.30%) |
Apr 30, 2021 | 165.86 | 166.00 | 165.24 | 165.66 | 6,248,700 | -0.56(-0.34%) |
Apr 29, 2021 | 165.58 | 166.26 | 164.47 | 166.22 | 9,066,748 | -0.69(-0.41%) |
Apr 28, 2021 | 165.75 | 166.96 | 165.49 | 166.91 | 6,930,871 | +0.49(+0.29%) |
Apr 27, 2021 | 166.92 | 167.15 | 166.28 | 166.42 | 5,362,254 | -0.42(-0.25%) |
Apr 26, 2021 | 166.63 | 166.87 | 166.05 | 166.84 | 4,784,845 | +0.44(+0.26%) |
Apr 23, 2021 | 167.37 | 167.53 | 165.78 | 166.40 | 7,107,400 | -0.64(-0.38%) |
Apr 22, 2021 | 167.11 | 167.53 | 166.49 | 167.04 | 7,677,201 | -1.09(-0.65%) |
Apr 21, 2021 | 167.18 | 168.39 | 167.15 | 168.13 | 8,378,468 | +1.65(+0.99%) |
Apr 20, 2021 | 165.65 | 166.81 | 165.62 | 166.48 | 6,529,765 | +0.59(+0.36%) |
Apr 19, 2021 | 165.91 | 166.44 | 165.72 | 165.89 | 5,720,745 | -0.46(-0.28%) |
Apr 16, 2021 | 166.24 | 166.81 | 165.94 | 166.35 | 10,057,600 | +1.00(+0.60%) |
Apr 15, 2021 | 164.07 | 165.79 | 164.03 | 165.35 | 8,248,829 | +2.63(+1.62%) |
Apr 14, 2021 | 162.77 | 163.05 | 162.30 | 162.72 | 6,310,119 | -0.71(-0.43%) |
Apr 13, 2021 | 163.18 | 163.85 | 163.03 | 163.43 | 6,993,103 | +1.15(+0.71%) |
Apr 12, 2021 | 162.73 | 162.80 | 161.81 | 162.28 | 4,896,036 | -0.99(-0.61%) |
Apr 09, 2021 | 162.75 | 163.66 | 162.48 | 163.27 | 6,657,800 | -1.24(-0.75%) |
Apr 08, 2021 | 164.17 | 164.77 | 164.14 | 164.51 | 6,572,346 | +1.75(+1.08%) |
Apr 07, 2021 | 162.82 | 163.31 | 162.50 | 162.76 | 5,435,215 | -0.46(-0.28%) |
Apr 06, 2021 | 162.79 | 163.53 | 162.75 | 163.22 | 6,760,817 | +1.30(+0.80%) |
Apr 05, 2021 | 161.52 | 162.40 | 161.36 | 161.92 | 6,157,990 | -0.06(-0.04%) |
Apr 01, 2021 | 161.56 | 162.11 | 161.28 | 161.98 | 7,105,200 | +2.02(+1.26%) |
Mar 31, 2021 | 158.06 | 160.68 | 158.05 | 159.96 | 10,623,095 | +2.39(+1.52%) |
Mar 30, 2021 | 157.94 | 158.20 | 157.55 | 157.57 | 8,350,624 | -2.74(-1.71%) |
Mar 29, 2021 | 161.46 | 161.52 | 159.83 | 160.31 | 8,402,780 | -1.93(-1.19%) |
Mar 26, 2021 | 161.71 | 162.73 | 161.65 | 162.24 | 6,153,800 | +0.46(+0.28%) |
Mar 25, 2021 | 163.06 | 163.58 | 161.32 | 161.78 | 8,398,143 | -0.59(-0.36%) |
Mar 24, 2021 | 162.21 | 162.89 | 161.94 | 162.37 | 6,009,429 | +0.56(+0.35%) |
Mar 23, 2021 | 162.45 | 162.49 | 161.59 | 161.81 | 6,045,467 | -1.19(-0.73%) |
Mar 22, 2021 | 162.27 | 163.13 | 162.16 | 163.00 | 5,239,179 | -0.24(-0.15%) |
Mar 19, 2021 | 162.56 | 163.43 | 162.43 | 163.24 | 6,868,800 | +0.68(+0.42%) |
Mar 18, 2021 | 161.15 | 162.82 | 161.11 | 162.56 | 8,718,464 | -0.95(-0.58%) |
Mar 17, 2021 | 162.27 | 164.15 | 161.48 | 163.51 | 12,623,853 | +1.16(+0.71%) |
Mar 16, 2021 | 162.36 | 163.20 | 161.81 | 162.35 | 7,544,947 | +0.15(+0.09%) |
Mar 15, 2021 | 162.30 | 162.55 | 161.43 | 162.20 | 8,107,024 | +0.71(+0.44%) |
Mar 12, 2021 | 159.54 | 161.69 | 159.35 | 161.49 | 8,608,500 | -0.03(-0.02%) |
Mar 11, 2021 | 161.47 | 161.98 | 161.12 | 161.52 | 6,743,011 | -0.14(-0.09%) |
Mar 10, 2021 | 161.06 | 161.78 | 160.66 | 161.66 | 7,953,339 | +0.82(+0.51%) |
Mar 09, 2021 | 160.75 | 161.25 | 160.41 | 160.84 | 10,346,815 | +2.90(+1.84%) |
Mar 08, 2021 | 158.58 | 158.74 | 157.13 | 157.94 | 11,893,616 | -1.20(-0.75%) |
Mar 05, 2021 | 159.66 | 159.82 | 158.55 | 159.14 | 12,068,100 | +0.10(+0.06%) |
Mar 04, 2021 | 160.60 | 161.46 | 158.43 | 159.04 | 13,829,680 | -1.58(-0.98%) |
Mar 03, 2021 | 160.61 | 161.69 | 159.49 | 160.62 | 13,012,725 | -1.79(-1.10%) |
Mar 02, 2021 | 161.93 | 162.93 | 161.22 | 162.41 | 11,414,184 | +0.88(+0.54%) |