Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 180.79 | 180.79 | 180.79 | 180.79 | 0 | -1.26(-0.69%) |
May 27, 2021 | 181.89 | 182.81 | 181.47 | 182.05 | 0 | +0.16(+0.09%) |
May 26, 2021 | 183.07 | 184.26 | 181.17 | 181.89 | 0 | -1.18(-0.64%) |
May 25, 2021 | 183.07 | 184.75 | 182.43 | 183.07 | 0 | +0.00(+0.00%) |
May 24, 2021 | 184.33 | 184.33 | 182.12 | 183.07 | 0 | -1.26(-0.68%) |
May 21, 2021 | 182.73 | 184.45 | 182.54 | 184.33 | 0 | +1.60(+0.88%) |
May 20, 2021 | 183.11 | 183.84 | 180.90 | 182.73 | 0 | -0.38(-0.21%) |
May 19, 2021 | 182.50 | 183.80 | 181.13 | 183.11 | 0 | +0.61(+0.33%) |
May 18, 2021 | 180.52 | 183.26 | 180.52 | 182.50 | 0 | +1.98(+1.10%) |
May 17, 2021 | 181.13 | 182.24 | 179.80 | 180.52 | 0 | -0.61(-0.34%) |
May 14, 2021 | 182.01 | 182.58 | 180.56 | 181.13 | 0 | -0.88(-0.48%) |
May 13, 2021 | 186.47 | 186.81 | 180.37 | 182.01 | 0 | -3.32(-1.79%) |
May 12, 2021 | 185.00 | 186.15 | 184.52 | 185.33 | 0 | +1.37(+0.74%) |
May 11, 2021 | 182.16 | 184.06 | 181.77 | 183.96 | 0 | +2.45(+1.35%) |
May 10, 2021 | 178.58 | 181.79 | 178.43 | 181.51 | 0 | +3.79(+2.13%) |
May 07, 2021 | 176.94 | 179.70 | 176.94 | 177.72 | 0 | +1.70(+0.97%) |
May 06, 2021 | 174.42 | 176.21 | 172.86 | 176.02 | 0 | +1.60(+0.92%) |
May 05, 2021 | 172.29 | 174.58 | 172.29 | 174.42 | 0 | +2.13(+1.24%) |
May 04, 2021 | 175.76 | 175.76 | 171.60 | 172.29 | 0 | -3.47(-1.97%) |
May 03, 2021 | 177.70 | 178.04 | 174.96 | 175.76 | 0 | -1.94(-1.09%) |
Apr 30, 2021 | 176.90 | 178.04 | 175.95 | 177.70 | 0 | +0.80(+0.45%) |
Apr 29, 2021 | 175.99 | 177.32 | 175.38 | 176.90 | 0 | +0.91(+0.52%) |
Apr 28, 2021 | 176.60 | 178.58 | 175.64 | 175.99 | 0 | -0.61(-0.35%) |
Apr 27, 2021 | 177.24 | 179.23 | 176.44 | 176.60 | 0 | -0.64(-0.36%) |
Apr 26, 2021 | 176.41 | 177.62 | 174.61 | 177.24 | 0 | +0.83(+0.47%) |
Apr 23, 2021 | 176.60 | 178.12 | 175.87 | 176.41 | 0 | -0.19(-0.11%) |
Apr 22, 2021 | 178.73 | 179.11 | 175.83 | 176.60 | 0 | -2.13(-1.19%) |
Apr 21, 2021 | 181.70 | 182.01 | 178.27 | 178.73 | 0 | -2.97(-1.63%) |
Apr 20, 2021 | 180.79 | 182.62 | 180.03 | 181.70 | 0 | +0.91(+0.50%) |
Apr 19, 2021 | 181.66 | 181.97 | 179.23 | 180.79 | 0 | -0.87(-0.48%) |
Apr 16, 2021 | 182.39 | 183.15 | 181.44 | 181.66 | 0 | -0.73(-0.40%) |
Apr 15, 2021 | 183.00 | 183.19 | 181.13 | 182.39 | 0 | -0.61(-0.33%) |
Apr 14, 2021 | 184.33 | 185.17 | 182.27 | 183.00 | 0 | -1.33(-0.72%) |
Apr 13, 2021 | 186.12 | 186.39 | 184.14 | 184.33 | 0 | -1.79(-0.96%) |
Apr 12, 2021 | 186.85 | 187.42 | 185.63 | 186.12 | 0 | -0.73(-0.39%) |
Apr 09, 2021 | 190.58 | 190.58 | 186.66 | 186.85 | 0 | -3.73(-1.96%) |
Apr 08, 2021 | 190.96 | 191.46 | 190.43 | 190.58 | 0 | -0.38(-0.20%) |
Apr 07, 2021 | 189.97 | 191.04 | 188.98 | 190.96 | 0 | +0.99(+0.52%) |
Apr 06, 2021 | 189.67 | 190.73 | 189.29 | 189.97 | 0 | +0.30(+0.16%) |
Apr 05, 2021 | 186.81 | 190.20 | 186.81 | 189.67 | 0 | +2.86(+1.53%) |
Apr 01, 2021 | 186.81 | 186.81 | 186.81 | 186.81 | 0 | -0.53(-0.28%) |
Mar 31, 2021 | 186.31 | 187.72 | 185.09 | 187.34 | 0 | +1.03(+0.55%) |
Mar 30, 2021 | 186.96 | 187.42 | 186.01 | 186.31 | 0 | -0.65(-0.35%) |
Mar 29, 2021 | 185.63 | 188.26 | 185.36 | 186.96 | 0 | +1.33(+0.72%) |
Mar 26, 2021 | 184.56 | 185.78 | 184.26 | 185.63 | 0 | +1.07(+0.58%) |
Mar 25, 2021 | 183.38 | 185.51 | 183.38 | 184.56 | 0 | +1.18(+0.64%) |
Mar 24, 2021 | 183.00 | 183.91 | 182.24 | 183.38 | 0 | +0.38(+0.21%) |
Mar 23, 2021 | 181.28 | 183.19 | 180.75 | 183.00 | 0 | +1.72(+0.95%) |
Mar 22, 2021 | 180.90 | 182.20 | 180.44 | 181.28 | 0 | +0.26(+0.14%) |
Mar 19, 2021 | 182.39 | 182.88 | 180.03 | 181.02 | 0 | -1.37(-0.75%) |
Mar 18, 2021 | 186.01 | 187.04 | 181.97 | 182.39 | 0 | -3.62(-1.95%) |
Mar 17, 2021 | 185.13 | 186.28 | 183.87 | 186.01 | 0 | +0.88(+0.48%) |
Mar 16, 2021 | 185.63 | 185.70 | 183.99 | 185.13 | 0 | -0.50(-0.27%) |
Mar 15, 2021 | 183.57 | 186.28 | 183.57 | 185.63 | 0 | +2.06(+1.12%) |
Mar 12, 2021 | 182.43 | 184.52 | 182.16 | 183.57 | 0 | +1.14(+0.62%) |
Mar 11, 2021 | 181.36 | 182.62 | 181.05 | 182.43 | 0 | +1.13(+0.62%) |
Mar 10, 2021 | 182.39 | 182.39 | 180.44 | 181.30 | 0 | -1.09(-0.60%) |
Mar 09, 2021 | 181.75 | 182.79 | 181.43 | 182.39 | 0 | +0.58(+0.32%) |
Mar 08, 2021 | 180.81 | 182.30 | 180.53 | 181.81 | 0 | +0.69(+0.38%) |
Mar 05, 2021 | 180.23 | 181.52 | 180.15 | 181.12 | 0 | +0.33(+0.18%) |
Mar 04, 2021 | 182.01 | 182.16 | 180.67 | 180.79 | 0 | -1.22(-0.67%) |
Mar 03, 2021 | 182.05 | 182.66 | 181.55 | 182.01 | 0 | -0.04(-0.02%) |
Mar 02, 2021 | 181.36 | 182.92 | 180.75 | 182.05 | 0 | +0.69(+0.38%) |