Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 181.10 | 181.42 | 179.44 | 181.26 | 142,433 | +0.82(+0.45%) |
May 27, 2021 | 180.10 | 181.90 | 179.43 | 180.44 | 148,163 | +1.33(+0.74%) |
May 26, 2021 | 178.08 | 179.23 | 177.11 | 179.11 | 156,583 | +1.64(+0.92%) |
May 25, 2021 | 178.97 | 179.37 | 177.36 | 177.47 | 178,878 | -1.23(-0.69%) |
May 24, 2021 | 179.69 | 179.69 | 177.68 | 178.70 | 131,060 | +0.57(+0.32%) |
May 21, 2021 | 179.74 | 180.45 | 178.00 | 178.14 | 121,540 | -0.17(-0.10%) |
May 20, 2021 | 178.26 | 178.77 | 176.39 | 178.31 | 141,308 | +0.40(+0.22%) |
May 19, 2021 | 176.33 | 179.05 | 174.81 | 177.91 | 187,025 | -0.88(-0.49%) |
May 18, 2021 | 182.48 | 182.48 | 178.71 | 178.79 | 137,785 | -3.65(-2.00%) |
May 17, 2021 | 183.03 | 184.15 | 181.38 | 182.44 | 118,986 | -1.15(-0.62%) |
May 14, 2021 | 182.89 | 183.94 | 181.05 | 183.59 | 268,594 | +2.22(+1.23%) |
May 13, 2021 | 178.68 | 182.42 | 178.22 | 181.36 | 370,119 | +2.80(+1.57%) |
May 12, 2021 | 184.79 | 185.39 | 178.48 | 178.56 | 210,838 | -6.67(-3.60%) |
May 11, 2021 | 184.74 | 187.11 | 184.01 | 185.23 | 202,552 | -1.57(-0.84%) |
May 10, 2021 | 189.06 | 190.18 | 186.57 | 186.80 | 167,923 | -1.60(-0.85%) |
May 07, 2021 | 188.17 | 190.15 | 187.44 | 188.40 | 223,001 | -0.57(-0.30%) |
May 06, 2021 | 187.32 | 189.15 | 185.40 | 188.97 | 182,312 | +1.56(+0.83%) |
May 05, 2021 | 185.59 | 187.89 | 183.95 | 187.41 | 154,472 | +2.50(+1.35%) |
May 04, 2021 | 181.81 | 185.39 | 180.39 | 184.91 | 144,872 | +1.77(+0.97%) |
May 03, 2021 | 182.97 | 184.80 | 181.87 | 183.14 | 279,414 | +1.52(+0.84%) |
Apr 30, 2021 | 183.55 | 184.30 | 181.28 | 181.62 | 208,589 | -3.70(-2.00%) |
Apr 29, 2021 | 183.14 | 185.84 | 181.24 | 185.32 | 188,618 | +4.26(+2.35%) |
Apr 28, 2021 | 183.39 | 183.39 | 179.64 | 181.06 | 266,624 | -2.52(-1.37%) |
Apr 27, 2021 | 181.80 | 185.03 | 175.40 | 183.57 | 503,757 | +3.41(+1.89%) |
Apr 26, 2021 | 182.50 | 185.30 | 179.57 | 180.17 | 292,290 | -0.61(-0.34%) |
Apr 23, 2021 | 179.49 | 181.08 | 178.97 | 180.78 | 191,991 | +2.60(+1.46%) |
Apr 22, 2021 | 180.26 | 180.63 | 178.00 | 178.17 | 269,015 | -1.49(-0.83%) |
Apr 21, 2021 | 176.28 | 179.72 | 176.28 | 179.66 | 189,638 | +3.91(+2.22%) |
Apr 20, 2021 | 178.87 | 180.23 | 175.04 | 175.75 | 201,286 | -3.07(-1.71%) |
Apr 19, 2021 | 178.63 | 179.99 | 177.46 | 178.82 | 329,716 | -0.22(-0.12%) |
Apr 16, 2021 | 178.80 | 180.14 | 178.16 | 179.03 | 185,965 | +1.85(+1.05%) |
Apr 15, 2021 | 175.85 | 177.76 | 175.54 | 177.18 | 171,398 | +2.26(+1.29%) |
Apr 14, 2021 | 173.85 | 176.25 | 173.73 | 174.92 | 248,531 | +0.98(+0.57%) |
Apr 13, 2021 | 176.50 | 176.50 | 173.18 | 173.94 | 192,288 | -3.37(-1.90%) |
Apr 12, 2021 | 176.31 | 178.51 | 176.15 | 177.30 | 279,624 | +0.01(+0.01%) |
Apr 09, 2021 | 175.96 | 177.93 | 175.07 | 177.29 | 231,954 | +1.30(+0.74%) |
Apr 08, 2021 | 178.00 | 179.26 | 175.49 | 176.00 | 270,123 | -1.62(-0.91%) |
Apr 07, 2021 | 181.70 | 182.00 | 177.61 | 177.62 | 258,520 | -4.63(-2.54%) |
Apr 06, 2021 | 182.15 | 185.44 | 182.02 | 182.25 | 294,907 | +0.25(+0.14%) |
Apr 05, 2021 | 181.81 | 183.36 | 180.98 | 182.00 | 216,098 | +1.92(+1.07%) |
Apr 01, 2021 | 176.91 | 180.47 | 176.02 | 180.09 | 235,126 | +3.31(+1.87%) |
Mar 31, 2021 | 178.63 | 179.18 | 175.38 | 176.78 | 291,941 | -0.65(-0.37%) |
Mar 30, 2021 | 178.22 | 178.51 | 176.45 | 177.43 | 198,317 | -1.09(-0.61%) |
Mar 29, 2021 | 178.05 | 181.20 | 176.79 | 178.51 | 325,816 | -0.38(-0.21%) |
Mar 26, 2021 | 174.99 | 179.22 | 174.61 | 178.89 | 323,087 | +5.10(+2.93%) |
Mar 25, 2021 | 168.49 | 174.62 | 166.66 | 173.79 | 225,964 | +4.25(+2.50%) |
Mar 24, 2021 | 169.94 | 172.59 | 168.31 | 169.55 | 228,317 | +1.15(+0.69%) |
Mar 23, 2021 | 172.90 | 174.36 | 166.45 | 168.39 | 368,124 | -6.00(-3.44%) |
Mar 22, 2021 | 173.31 | 174.71 | 171.03 | 174.39 | 239,901 | +0.83(+0.48%) |
Mar 19, 2021 | 175.97 | 176.60 | 172.82 | 173.56 | 683,176 | -2.55(-1.45%) |
Mar 18, 2021 | 179.26 | 180.76 | 175.50 | 176.11 | 228,378 | -3.46(-1.93%) |
Mar 17, 2021 | 179.02 | 179.57 | 177.59 | 179.57 | 274,866 | +0.73(+0.41%) |
Mar 16, 2021 | 179.60 | 179.60 | 177.59 | 178.85 | 234,077 | -0.88(-0.49%) |
Mar 15, 2021 | 178.34 | 179.82 | 176.88 | 179.73 | 301,501 | +2.39(+1.35%) |
Mar 12, 2021 | 173.75 | 177.70 | 173.75 | 177.33 | 196,960 | +2.74(+1.57%) |
Mar 11, 2021 | 178.21 | 180.46 | 173.91 | 174.59 | 384,385 | -2.88(-1.63%) |
Mar 10, 2021 | 174.93 | 177.93 | 172.82 | 177.47 | 389,575 | +3.67(+2.11%) |
Mar 09, 2021 | 176.74 | 176.81 | 173.41 | 173.81 | 381,196 | -1.67(-0.95%) |
Mar 08, 2021 | 172.50 | 177.55 | 171.95 | 175.48 | 341,126 | +4.55(+2.66%) |
Mar 05, 2021 | 166.93 | 170.97 | 163.87 | 170.93 | 255,636 | +5.51(+3.33%) |
Mar 04, 2021 | 169.69 | 169.95 | 163.74 | 165.41 | 272,809 | -4.25(-2.50%) |
Mar 03, 2021 | 170.29 | 171.86 | 168.67 | 169.66 | 404,995 | -1.52(-0.89%) |
Mar 02, 2021 | 172.18 | 172.41 | 170.26 | 171.18 | 304,912 | -1.09(-0.63%) |