Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 191.74 | 192.25 | 190.54 | 191.75 | 1,162,627 | +0.54(+0.28%) |
May 27, 2021 | 189.95 | 191.34 | 189.17 | 191.20 | 1,497,309 | +1.76(+0.93%) |
May 26, 2021 | 189.65 | 190.44 | 187.59 | 189.44 | 921,158 | +1.09(+0.58%) |
May 25, 2021 | 190.57 | 190.82 | 187.93 | 188.35 | 1,349,217 | -2.13(-1.12%) |
May 24, 2021 | 191.08 | 192.59 | 190.15 | 190.48 | 892,860 | -0.48(-0.25%) |
May 21, 2021 | 188.47 | 191.12 | 188.38 | 190.96 | 1,100,631 | +1.62(+0.86%) |
May 20, 2021 | 185.66 | 190.34 | 184.81 | 189.34 | 1,275,754 | +3.64(+1.96%) |
May 19, 2021 | 185.68 | 186.85 | 183.06 | 185.70 | 2,000,462 | -1.94(-1.03%) |
May 18, 2021 | 189.46 | 190.00 | 187.57 | 187.64 | 1,069,727 | -2.07(-1.09%) |
May 17, 2021 | 190.84 | 191.07 | 186.74 | 189.70 | 859,110 | -0.49(-0.26%) |
May 14, 2021 | 189.44 | 191.61 | 188.93 | 190.19 | 1,325,927 | +1.52(+0.80%) |
May 13, 2021 | 187.57 | 191.78 | 186.45 | 188.68 | 2,257,471 | +1.04(+0.56%) |
May 12, 2021 | 185.84 | 190.27 | 185.16 | 187.64 | 3,436,524 | +1.74(+0.93%) |
May 11, 2021 | 180.82 | 187.40 | 180.82 | 185.90 | 2,685,269 | +3.54(+1.94%) |
May 10, 2021 | 179.21 | 183.90 | 178.32 | 182.36 | 1,786,156 | +4.50(+2.53%) |
May 07, 2021 | 178.31 | 179.14 | 175.39 | 177.86 | 1,787,828 | -1.25(-0.70%) |
May 06, 2021 | 179.06 | 179.90 | 177.53 | 179.12 | 1,077,785 | +1.13(+0.64%) |
May 05, 2021 | 179.28 | 179.48 | 177.71 | 177.99 | 1,091,574 | -1.14(-0.64%) |
May 04, 2021 | 178.93 | 179.20 | 176.51 | 179.12 | 1,669,448 | +0.58(+0.32%) |
May 03, 2021 | 177.49 | 179.93 | 176.54 | 178.55 | 1,286,810 | +1.50(+0.85%) |
Apr 30, 2021 | 178.32 | 179.41 | 175.96 | 177.05 | 1,352,970 | -1.53(-0.85%) |
Apr 29, 2021 | 176.22 | 178.92 | 175.85 | 178.57 | 1,439,555 | +2.38(+1.35%) |
Apr 28, 2021 | 179.37 | 179.37 | 175.03 | 176.20 | 1,953,248 | -3.30(-1.84%) |
Apr 27, 2021 | 178.93 | 179.83 | 178.45 | 179.49 | 1,995,805 | +0.08(+0.04%) |
Apr 26, 2021 | 182.60 | 182.60 | 178.99 | 179.41 | 1,031,814 | -2.30(-1.26%) |
Apr 23, 2021 | 180.77 | 182.77 | 179.86 | 181.71 | 1,203,971 | +1.03(+0.57%) |
Apr 22, 2021 | 180.83 | 181.71 | 180.19 | 180.68 | 1,326,316 | -0.74(-0.41%) |
Apr 21, 2021 | 180.90 | 182.37 | 180.30 | 181.41 | 1,195,699 | +0.75(+0.41%) |
Apr 20, 2021 | 180.20 | 181.38 | 179.49 | 180.67 | 1,019,597 | +0.46(+0.26%) |
Apr 19, 2021 | 181.57 | 182.10 | 178.94 | 180.20 | 1,209,888 | -1.74(-0.96%) |
Apr 16, 2021 | 179.89 | 182.79 | 179.83 | 181.95 | 1,450,287 | +3.09(+1.73%) |
Apr 15, 2021 | 181.25 | 182.29 | 178.18 | 178.85 | 2,401,741 | -2.38(-1.32%) |
Apr 14, 2021 | 179.71 | 181.75 | 179.09 | 181.24 | 957,447 | +0.80(+0.44%) |
Apr 13, 2021 | 178.13 | 181.81 | 177.55 | 180.44 | 1,562,508 | +1.02(+0.57%) |
Apr 12, 2021 | 178.79 | 179.97 | 178.48 | 179.42 | 1,479,215 | +0.06(+0.03%) |
Apr 09, 2021 | 178.81 | 179.67 | 177.52 | 179.36 | 1,200,320 | +1.66(+0.93%) |
Apr 08, 2021 | 179.29 | 179.91 | 176.89 | 177.71 | 1,357,267 | -1.40(-0.78%) |
Apr 07, 2021 | 179.52 | 180.46 | 177.91 | 179.11 | 1,254,202 | -0.66(-0.37%) |
Apr 06, 2021 | 183.43 | 183.53 | 179.15 | 179.76 | 1,273,156 | -2.06(-1.13%) |
Apr 05, 2021 | 181.43 | 182.64 | 180.71 | 181.82 | 1,223,036 | +1.18(+0.65%) |
Apr 01, 2021 | 179.86 | 180.81 | 178.58 | 180.64 | 1,418,000 | +1.63(+0.91%) |
Mar 31, 2021 | 178.38 | 180.37 | 178.15 | 179.01 | 1,832,602 | -0.62(-0.35%) |
Mar 30, 2021 | 183.54 | 183.54 | 179.08 | 179.63 | 1,177,999 | -3.53(-1.93%) |
Mar 29, 2021 | 181.31 | 183.60 | 179.72 | 183.16 | 1,159,721 | +0.46(+0.25%) |
Mar 26, 2021 | 179.62 | 182.99 | 178.48 | 182.70 | 1,467,971 | +2.80(+1.55%) |
Mar 25, 2021 | 178.62 | 180.26 | 176.18 | 179.91 | 1,277,163 | +0.41(+0.23%) |
Mar 24, 2021 | 176.59 | 180.43 | 176.20 | 179.49 | 1,657,075 | +4.25(+2.43%) |
Mar 23, 2021 | 174.98 | 176.19 | 173.01 | 175.24 | 1,679,098 | +0.51(+0.29%) |
Mar 22, 2021 | 175.50 | 177.74 | 174.37 | 174.73 | 1,528,540 | -2.90(-1.63%) |
Mar 19, 2021 | 179.41 | 179.41 | 176.00 | 177.63 | 5,533,386 | -2.73(-1.52%) |
Mar 18, 2021 | 182.16 | 184.33 | 179.80 | 180.37 | 1,883,458 | -0.70(-0.39%) |
Mar 17, 2021 | 183.29 | 183.42 | 180.69 | 181.07 | 1,799,750 | -0.47(-0.26%) |
Mar 16, 2021 | 183.18 | 184.04 | 180.37 | 181.54 | 1,423,042 | -1.73(-0.94%) |
Mar 15, 2021 | 183.26 | 184.06 | 180.40 | 183.27 | 1,642,221 | -0.05(-0.03%) |
Mar 12, 2021 | 181.23 | 183.81 | 180.36 | 183.32 | 1,946,913 | +3.10(+1.72%) |
Mar 11, 2021 | 179.94 | 181.82 | 178.03 | 180.22 | 2,080,519 | -0.90(-0.50%) |
Mar 10, 2021 | 183.94 | 184.26 | 179.17 | 181.12 | 2,269,531 | -2.70(-1.47%) |
Mar 09, 2021 | 186.17 | 187.48 | 183.34 | 183.82 | 2,852,390 | -3.00(-1.60%) |
Mar 08, 2021 | 187.27 | 189.19 | 183.97 | 186.82 | 2,808,068 | +0.10(+0.06%) |
Mar 05, 2021 | 182.42 | 188.22 | 181.72 | 186.72 | 3,650,309 | +6.02(+3.33%) |
Mar 04, 2021 | 180.51 | 181.56 | 178.06 | 180.69 | 2,446,647 | +1.07(+0.60%) |
Mar 03, 2021 | 180.13 | 182.23 | 179.38 | 179.62 | 1,611,000 | -0.74(-0.41%) |
Mar 02, 2021 | 182.33 | 182.79 | 179.88 | 180.36 | 1,825,522 | -2.67(-1.46%) |