Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 187.81 | 189.35 | 183.23 | 184.12 | 579,388 | -2.35(-1.26%) |
May 27, 2021 | 186.25 | 187.35 | 183.81 | 186.47 | 621,537 | +0.72(+0.39%) |
May 26, 2021 | 182.93 | 187.56 | 181.94 | 185.75 | 649,610 | +4.07(+2.24%) |
May 25, 2021 | 182.71 | 184.07 | 180.77 | 181.68 | 600,435 | -0.02(-0.01%) |
May 24, 2021 | 180.22 | 182.68 | 179.32 | 181.70 | 532,375 | +2.63(+1.47%) |
May 21, 2021 | 183.51 | 184.01 | 178.68 | 179.07 | 445,460 | -3.38(-1.85%) |
May 20, 2021 | 181.76 | 184.35 | 180.67 | 182.45 | 449,756 | +1.06(+0.58%) |
May 19, 2021 | 181.44 | 183.68 | 178.09 | 181.39 | 399,284 | -3.32(-1.80%) |
May 18, 2021 | 184.89 | 186.96 | 183.51 | 184.71 | 482,091 | +1.00(+0.54%) |
May 17, 2021 | 182.87 | 185.00 | 180.54 | 183.71 | 418,641 | -0.54(-0.29%) |
May 14, 2021 | 180.38 | 185.75 | 178.91 | 184.25 | 555,890 | +5.40(+3.02%) |
May 13, 2021 | 179.45 | 183.73 | 176.95 | 178.85 | 567,780 | -0.40(-0.22%) |
May 12, 2021 | 184.68 | 188.22 | 178.32 | 179.25 | 850,287 | -7.01(-3.76%) |
May 11, 2021 | 191.64 | 191.69 | 182.68 | 186.26 | 1,144,669 | -9.51(-4.86%) |
May 10, 2021 | 195.56 | 199.57 | 194.21 | 195.77 | 566,506 | -0.73(-0.37%) |
May 07, 2021 | 191.60 | 197.46 | 191.45 | 196.50 | 593,111 | +4.14(+2.15%) |
May 06, 2021 | 198.17 | 199.18 | 190.37 | 192.36 | 560,185 | -5.19(-2.63%) |
May 05, 2021 | 197.14 | 200.79 | 195.94 | 197.55 | 516,149 | +1.58(+0.81%) |
May 04, 2021 | 196.50 | 197.50 | 191.14 | 195.97 | 474,722 | -2.86(-1.44%) |
May 03, 2021 | 202.55 | 203.69 | 197.80 | 198.83 | 712,502 | -2.44(-1.21%) |
Apr 30, 2021 | 201.85 | 203.40 | 197.69 | 201.27 | 566,200 | -1.34(-0.66%) |
Apr 29, 2021 | 200.06 | 204.00 | 199.96 | 202.61 | 1,436,620 | +5.22(+2.64%) |
Apr 28, 2021 | 199.92 | 201.66 | 196.91 | 197.39 | 562,367 | -2.71(-1.35%) |
Apr 27, 2021 | 197.41 | 201.57 | 195.99 | 200.10 | 720,414 | +5.45(+2.80%) |
Apr 26, 2021 | 196.91 | 196.96 | 191.71 | 194.65 | 549,230 | -0.99(-0.51%) |
Apr 23, 2021 | 195.57 | 196.93 | 193.36 | 195.64 | 519,800 | +0.87(+0.45%) |
Apr 22, 2021 | 193.83 | 196.81 | 192.46 | 194.77 | 461,687 | +0.74(+0.38%) |
Apr 21, 2021 | 189.62 | 194.39 | 189.41 | 194.03 | 600,364 | +3.44(+1.80%) |
Apr 20, 2021 | 194.59 | 196.59 | 188.16 | 190.59 | 738,357 | -3.70(-1.90%) |
Apr 19, 2021 | 199.18 | 200.61 | 194.01 | 194.29 | 1,490,908 | -6.22(-3.10%) |
Apr 16, 2021 | 198.11 | 201.12 | 196.55 | 200.51 | 497,700 | +3.96(+2.01%) |
Apr 15, 2021 | 196.58 | 199.10 | 195.01 | 196.55 | 380,142 | +1.59(+0.82%) |
Apr 14, 2021 | 201.13 | 203.08 | 194.25 | 194.96 | 505,134 | -5.99(-2.98%) |
Apr 13, 2021 | 195.60 | 202.36 | 193.21 | 200.95 | 532,471 | +4.86(+2.48%) |
Apr 12, 2021 | 202.86 | 204.91 | 195.62 | 196.09 | 777,646 | -6.77(-3.34%) |
Apr 09, 2021 | 197.77 | 203.03 | 197.51 | 202.86 | 691,100 | +5.70(+2.89%) |
Apr 08, 2021 | 195.55 | 199.47 | 194.30 | 197.16 | 621,897 | +2.50(+1.28%) |
Apr 07, 2021 | 196.85 | 198.74 | 194.36 | 194.66 | 427,995 | -2.77(-1.40%) |
Apr 06, 2021 | 198.83 | 202.23 | 196.33 | 197.43 | 512,679 | -1.72(-0.86%) |
Apr 05, 2021 | 197.51 | 199.99 | 194.78 | 199.15 | 508,227 | +3.53(+1.80%) |
Apr 01, 2021 | 193.66 | 197.04 | 191.37 | 195.62 | 653,700 | +4.83(+2.53%) |
Mar 31, 2021 | 190.87 | 194.36 | 186.61 | 190.79 | 1,404,382 | +0.29(+0.15%) |
Mar 30, 2021 | 194.18 | 194.37 | 189.51 | 190.50 | 1,410,627 | -3.57(-1.84%) |
Mar 29, 2021 | 200.00 | 204.23 | 193.91 | 194.07 | 582,920 | -5.89(-2.95%) |
Mar 26, 2021 | 196.90 | 201.62 | 195.51 | 199.96 | 550,700 | +4.07(+2.08%) |
Mar 25, 2021 | 188.68 | 196.92 | 186.90 | 195.89 | 488,691 | +5.45(+2.86%) |
Mar 24, 2021 | 193.37 | 195.64 | 190.01 | 190.44 | 484,819 | -1.76(-0.92%) |
Mar 23, 2021 | 195.33 | 198.60 | 191.50 | 192.20 | 521,169 | -5.18(-2.62%) |
Mar 22, 2021 | 194.65 | 200.32 | 190.21 | 197.38 | 1,007,749 | +0.75(+0.38%) |
Mar 19, 2021 | 186.42 | 198.10 | 184.95 | 196.63 | 1,419,600 | +9.36(+5.00%) |
Mar 18, 2021 | 203.08 | 205.28 | 183.51 | 187.27 | 2,413,264 | -8.74(-4.46%) |
Mar 17, 2021 | 190.37 | 196.42 | 190.00 | 196.01 | 1,380,786 | +2.55(+1.32%) |
Mar 16, 2021 | 197.03 | 201.19 | 190.40 | 193.46 | 803,049 | -4.44(-2.24%) |
Mar 15, 2021 | 192.71 | 200.49 | 192.02 | 197.90 | 869,728 | +7.10(+3.72%) |
Mar 12, 2021 | 191.22 | 193.42 | 187.57 | 190.80 | 456,400 | -0.89(-0.46%) |
Mar 11, 2021 | 185.70 | 192.08 | 183.93 | 191.69 | 828,369 | +8.31(+4.53%) |
Mar 10, 2021 | 183.54 | 185.41 | 180.07 | 183.38 | 851,248 | +0.66(+0.36%) |
Mar 09, 2021 | 188.89 | 189.99 | 181.15 | 182.72 | 1,158,522 | -3.71(-1.99%) |
Mar 08, 2021 | 185.88 | 191.07 | 184.19 | 186.43 | 678,674 | +3.07(+1.67%) |
Mar 05, 2021 | 188.20 | 188.20 | 172.77 | 183.36 | 1,421,700 | +0.17(+0.09%) |
Mar 04, 2021 | 192.10 | 195.43 | 180.56 | 183.19 | 873,956 | -9.15(-4.76%) |
Mar 03, 2021 | 194.92 | 201.48 | 191.84 | 192.34 | 1,252,955 | -2.15(-1.11%) |
Mar 02, 2021 | 194.05 | 197.84 | 193.17 | 194.49 | 325,634 | +0.41(+0.21%) |