Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 178.45 | 179.06 | 177.16 | 177.42 | 764,198 | -0.71(-0.40%) |
May 27, 2021 | 178.33 | 178.96 | 177.33 | 178.13 | 1,238,501 | +1.54(+0.87%) |
May 26, 2021 | 177.19 | 177.37 | 175.34 | 176.59 | 759,259 | +0.10(+0.06%) |
May 25, 2021 | 176.90 | 178.16 | 176.29 | 176.48 | 676,319 | -0.64(-0.36%) |
May 24, 2021 | 178.17 | 178.18 | 176.51 | 177.13 | 953,914 | -0.26(-0.15%) |
May 21, 2021 | 177.24 | 178.93 | 176.04 | 177.39 | 1,757,049 | +0.77(+0.43%) |
May 20, 2021 | 176.42 | 177.28 | 175.73 | 176.62 | 857,260 | +0.50(+0.29%) |
May 19, 2021 | 175.42 | 176.18 | 173.12 | 176.12 | 992,410 | -0.78(-0.44%) |
May 18, 2021 | 179.13 | 179.19 | 176.87 | 176.90 | 933,964 | -2.15(-1.20%) |
May 17, 2021 | 178.53 | 179.62 | 177.14 | 179.04 | 1,038,401 | -0.27(-0.15%) |
May 14, 2021 | 179.10 | 180.03 | 178.10 | 179.31 | 953,522 | +0.61(+0.34%) |
May 13, 2021 | 175.40 | 179.44 | 174.52 | 178.71 | 1,122,599 | +4.12(+2.36%) |
May 12, 2021 | 179.37 | 179.74 | 174.49 | 174.59 | 1,852,414 | -4.35(-2.43%) |
May 11, 2021 | 181.16 | 181.54 | 177.27 | 178.94 | 1,168,523 | -2.86(-1.57%) |
May 10, 2021 | 182.62 | 184.52 | 181.64 | 181.80 | 1,075,390 | -0.20(-0.11%) |
May 07, 2021 | 180.31 | 182.49 | 179.70 | 182.00 | 1,464,041 | +2.00(+1.11%) |
May 06, 2021 | 179.11 | 180.07 | 178.13 | 180.01 | 1,352,163 | +1.87(+1.05%) |
May 05, 2021 | 179.02 | 179.28 | 176.99 | 178.14 | 1,513,355 | -1.22(-0.68%) |
May 04, 2021 | 179.04 | 180.11 | 178.98 | 179.36 | 1,494,322 | +0.28(+0.16%) |
May 03, 2021 | 178.43 | 180.06 | 176.92 | 179.08 | 892,136 | +1.36(+0.77%) |
Apr 30, 2021 | 177.57 | 178.55 | 176.36 | 177.72 | 1,597,370 | -0.45(-0.25%) |
Apr 29, 2021 | 175.75 | 178.87 | 175.38 | 178.17 | 1,460,044 | +5.09(+2.94%) |
Apr 28, 2021 | 176.43 | 176.57 | 172.89 | 173.07 | 1,511,396 | -0.59(-0.34%) |
Apr 27, 2021 | 172.87 | 174.71 | 172.08 | 173.66 | 1,281,375 | +0.65(+0.38%) |
Apr 26, 2021 | 175.18 | 176.05 | 172.88 | 173.01 | 1,251,080 | -1.21(-0.69%) |
Apr 23, 2021 | 172.77 | 174.68 | 172.26 | 174.21 | 851,295 | +1.85(+1.07%) |
Apr 22, 2021 | 173.24 | 173.85 | 172.14 | 172.36 | 886,070 | -1.26(-0.73%) |
Apr 21, 2021 | 171.55 | 173.64 | 171.18 | 173.62 | 924,736 | +1.66(+0.97%) |
Apr 20, 2021 | 172.57 | 173.64 | 171.31 | 171.96 | 1,289,725 | -0.67(-0.39%) |
Apr 19, 2021 | 172.31 | 172.75 | 170.76 | 172.63 | 1,238,086 | +0.30(+0.17%) |
Apr 16, 2021 | 173.04 | 173.06 | 171.22 | 172.34 | 1,518,160 | +0.50(+0.29%) |
Apr 15, 2021 | 171.90 | 172.17 | 170.43 | 171.83 | 987,872 | +0.42(+0.25%) |
Apr 14, 2021 | 170.71 | 172.86 | 170.44 | 171.41 | 881,967 | +1.12(+0.66%) |
Apr 13, 2021 | 171.14 | 171.84 | 170.04 | 170.29 | 1,324,360 | -2.49(-1.44%) |
Apr 12, 2021 | 171.38 | 173.02 | 170.93 | 172.78 | 1,212,477 | +1.81(+1.06%) |
Apr 09, 2021 | 169.87 | 171.70 | 168.98 | 170.96 | 1,346,788 | -1.04(-0.60%) |
Apr 08, 2021 | 170.73 | 172.44 | 170.09 | 172.00 | 949,904 | +0.48(+0.28%) |
Apr 07, 2021 | 172.25 | 172.65 | 170.33 | 171.52 | 1,060,756 | -0.30(-0.17%) |
Apr 06, 2021 | 171.17 | 172.37 | 171.17 | 171.82 | 1,002,479 | -0.45(-0.26%) |
Apr 05, 2021 | 169.12 | 172.33 | 168.93 | 172.27 | 1,281,203 | +4.42(+2.63%) |
Apr 01, 2021 | 168.59 | 168.68 | 166.94 | 167.85 | 916,821 | -0.68(-0.40%) |
Mar 31, 2021 | 168.30 | 169.27 | 167.68 | 168.53 | 1,134,113 | -0.50(-0.30%) |
Mar 30, 2021 | 170.18 | 171.13 | 168.75 | 169.03 | 854,700 | -1.11(-0.65%) |
Mar 29, 2021 | 168.77 | 170.83 | 167.10 | 170.14 | 1,843,790 | +1.63(+0.97%) |
Mar 26, 2021 | 167.08 | 168.78 | 166.16 | 168.51 | 1,157,177 | +1.37(+0.82%) |
Mar 25, 2021 | 163.19 | 167.32 | 163.13 | 167.13 | 1,093,955 | +3.38(+2.06%) |
Mar 24, 2021 | 163.65 | 166.53 | 163.65 | 163.75 | 991,758 | +1.44(+0.89%) |
Mar 23, 2021 | 163.25 | 164.28 | 161.81 | 162.31 | 925,575 | -1.57(-0.96%) |
Mar 22, 2021 | 164.78 | 164.78 | 161.06 | 163.88 | 1,122,175 | -0.98(-0.60%) |
Mar 19, 2021 | 165.47 | 166.07 | 162.39 | 164.87 | 2,972,398 | -1.50(-0.90%) |
Mar 18, 2021 | 164.78 | 167.40 | 164.78 | 166.37 | 1,388,486 | +1.60(+0.97%) |
Mar 17, 2021 | 163.92 | 165.96 | 162.57 | 164.78 | 1,289,797 | +2.04(+1.25%) |
Mar 16, 2021 | 163.51 | 163.62 | 161.33 | 162.73 | 1,174,304 | -1.29(-0.79%) |
Mar 15, 2021 | 163.83 | 164.31 | 161.45 | 164.02 | 1,114,488 | +0.39(+0.24%) |
Mar 12, 2021 | 161.60 | 163.93 | 161.60 | 163.63 | 1,081,978 | +3.36(+2.10%) |
Mar 11, 2021 | 158.98 | 161.93 | 158.17 | 160.27 | 1,214,868 | +0.23(+0.14%) |
Mar 10, 2021 | 157.07 | 160.41 | 156.50 | 160.04 | 1,163,478 | +3.41(+2.18%) |
Mar 09, 2021 | 160.29 | 160.83 | 156.29 | 156.63 | 1,988,970 | -3.67(-2.29%) |
Mar 08, 2021 | 159.46 | 162.69 | 158.40 | 160.29 | 1,448,753 | +2.01(+1.27%) |
Mar 05, 2021 | 154.96 | 159.17 | 153.90 | 158.28 | 1,279,887 | +4.41(+2.87%) |
Mar 04, 2021 | 156.06 | 156.40 | 151.41 | 153.87 | 1,411,785 | -2.02(-1.30%) |
Mar 03, 2021 | 156.12 | 157.42 | 155.48 | 155.89 | 1,024,536 | +0.25(+0.16%) |
Mar 02, 2021 | 154.73 | 156.65 | 154.63 | 155.64 | 1,245,168 | +0.58(+0.37%) |