Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 177.23 | 177.94 | 176.44 | 177.19 | 18,797 | +0.90(+0.51%) |
May 27, 2021 | 174.48 | 177.06 | 174.06 | 176.28 | 34,238 | +1.76(+1.01%) |
May 26, 2021 | 172.88 | 174.61 | 172.58 | 174.52 | 38,851 | +1.84(+1.07%) |
May 25, 2021 | 173.62 | 174.75 | 171.76 | 172.68 | 58,071 | +0.06(+0.03%) |
May 24, 2021 | 170.78 | 173.35 | 170.50 | 172.62 | 107,652 | +3.57(+2.11%) |
May 21, 2021 | 171.81 | 171.81 | 168.66 | 169.05 | 32,125 | -0.80(-0.47%) |
May 20, 2021 | 166.82 | 170.49 | 166.82 | 169.85 | 60,073 | +4.17(+2.52%) |
May 19, 2021 | 158.37 | 166.06 | 158.37 | 165.68 | 156,932 | +3.65(+2.25%) |
May 18, 2021 | 163.71 | 165.21 | 161.97 | 162.03 | 85,749 | -0.66(-0.41%) |
May 17, 2021 | 161.80 | 162.69 | 159.50 | 162.69 | 68,992 | -0.62(-0.38%) |
May 14, 2021 | 160.86 | 164.41 | 158.94 | 163.32 | 55,176 | +5.03(+3.18%) |
May 13, 2021 | 159.41 | 161.87 | 155.88 | 158.28 | 114,523 | +1.10(+0.70%) |
May 12, 2021 | 161.48 | 162.56 | 156.85 | 157.18 | 162,717 | -7.60(-4.61%) |
May 11, 2021 | 157.67 | 165.20 | 157.10 | 164.79 | 133,630 | +1.20(+0.73%) |
May 10, 2021 | 172.31 | 172.31 | 163.48 | 163.59 | 139,201 | -9.66(-5.57%) |
May 07, 2021 | 171.69 | 174.31 | 171.45 | 173.24 | 76,349 | +3.32(+1.95%) |
May 06, 2021 | 170.05 | 170.57 | 167.12 | 169.92 | 58,109 | -0.55(-0.32%) |
May 05, 2021 | 170.59 | 172.66 | 168.86 | 170.47 | 250,649 | +1.36(+0.80%) |
May 04, 2021 | 170.50 | 171.02 | 166.43 | 169.11 | 108,853 | -3.15(-1.83%) |
May 03, 2021 | 176.20 | 176.26 | 172.02 | 172.26 | 171,161 | -2.99(-1.71%) |
Apr 30, 2021 | 179.09 | 179.55 | 174.84 | 175.25 | 173,022 | -7.47(-4.09%) |
Apr 29, 2021 | 186.66 | 186.66 | 180.52 | 182.73 | 266,300 | -2.04(-1.10%) |
Apr 28, 2021 | 186.89 | 187.23 | 184.24 | 184.77 | 69,838 | -2.88(-1.54%) |
Apr 27, 2021 | 190.41 | 190.41 | 187.24 | 187.65 | 54,429 | -1.54(-0.81%) |
Apr 26, 2021 | 186.26 | 189.59 | 185.68 | 189.19 | 81,906 | +3.73(+2.01%) |
Apr 23, 2021 | 181.34 | 186.34 | 181.34 | 185.46 | 53,369 | +5.83(+3.24%) |
Apr 22, 2021 | 182.18 | 183.83 | 179.05 | 179.63 | 82,540 | -2.56(-1.40%) |
Apr 21, 2021 | 176.00 | 182.25 | 175.16 | 182.19 | 96,814 | +5.63(+3.19%) |
Apr 20, 2021 | 180.01 | 180.18 | 175.16 | 176.56 | 124,019 | -4.24(-2.35%) |
Apr 19, 2021 | 184.36 | 185.16 | 178.99 | 180.81 | 150,546 | -4.93(-2.65%) |
Apr 16, 2021 | 186.61 | 186.86 | 184.93 | 185.73 | 86,360 | +0.37(+0.20%) |
Apr 15, 2021 | 184.94 | 185.90 | 182.91 | 185.36 | 111,139 | +2.78(+1.53%) |
Apr 14, 2021 | 183.72 | 186.15 | 182.01 | 182.58 | 102,398 | -1.04(-0.57%) |
Apr 13, 2021 | 184.79 | 185.58 | 181.77 | 183.62 | 136,471 | -0.45(-0.24%) |
Apr 12, 2021 | 186.34 | 186.34 | 182.81 | 184.07 | 80,791 | -2.82(-1.51%) |
Apr 09, 2021 | 187.38 | 187.44 | 185.63 | 186.89 | 69,612 | -1.67(-0.88%) |
Apr 08, 2021 | 188.68 | 188.81 | 186.34 | 188.56 | 77,037 | +2.48(+1.33%) |
Apr 07, 2021 | 188.59 | 188.72 | 185.13 | 186.08 | 172,480 | -2.28(-1.21%) |
Apr 06, 2021 | 189.37 | 190.46 | 186.90 | 188.36 | 80,546 | -1.85(-0.97%) |
Apr 05, 2021 | 190.63 | 190.77 | 187.65 | 190.21 | 191,004 | +2.77(+1.48%) |
Apr 01, 2021 | 184.36 | 187.45 | 183.78 | 187.45 | 97,356 | +6.28(+3.46%) |
Mar 31, 2021 | 177.58 | 182.92 | 177.58 | 181.17 | 163,139 | +5.93(+3.38%) |
Mar 30, 2021 | 173.02 | 176.01 | 171.72 | 175.24 | 63,613 | +1.34(+0.77%) |
Mar 29, 2021 | 177.86 | 178.18 | 172.17 | 173.91 | 172,307 | -5.36(-2.99%) |
Mar 26, 2021 | 172.98 | 179.32 | 172.35 | 179.27 | 150,423 | +7.12(+4.13%) |
Mar 25, 2021 | 169.07 | 172.73 | 166.05 | 172.15 | 212,852 | +0.57(+0.33%) |
Mar 24, 2021 | 179.36 | 179.36 | 171.49 | 171.58 | 186,263 | -4.65(-2.64%) |
Mar 23, 2021 | 184.12 | 184.12 | 175.27 | 176.22 | 132,798 | -7.61(-4.14%) |
Mar 22, 2021 | 183.45 | 186.00 | 181.32 | 183.84 | 136,446 | +2.42(+1.33%) |
Mar 19, 2021 | 178.65 | 182.56 | 176.49 | 181.42 | 268,275 | +3.05(+1.71%) |
Mar 18, 2021 | 184.12 | 184.83 | 178.15 | 178.37 | 95,157 | -8.62(-4.61%) |
Mar 17, 2021 | 182.91 | 188.27 | 180.26 | 186.99 | 103,976 | +1.92(+1.04%) |
Mar 16, 2021 | 185.38 | 188.19 | 183.63 | 185.07 | 149,275 | +1.31(+0.71%) |
Mar 15, 2021 | 181.80 | 183.85 | 179.72 | 183.76 | 215,827 | +3.32(+1.84%) |
Mar 12, 2021 | 178.67 | 180.70 | 177.35 | 180.44 | 116,171 | -1.56(-0.85%) |
Mar 11, 2021 | 178.34 | 182.17 | 178.25 | 182.00 | 193,643 | +8.87(+5.12%) |
Mar 10, 2021 | 177.93 | 178.97 | 173.05 | 173.13 | 188,900 | -1.92(-1.10%) |
Mar 09, 2021 | 171.31 | 176.53 | 170.74 | 175.05 | 190,872 | +9.96(+6.03%) |
Mar 08, 2021 | 173.38 | 174.84 | 164.92 | 165.09 | 200,898 | -8.41(-4.85%) |
Mar 05, 2021 | 172.35 | 173.86 | 162.69 | 173.50 | 201,055 | +4.33(+2.56%) |
Mar 04, 2021 | 177.98 | 178.34 | 166.86 | 169.17 | 335,100 | -10.05(-5.61%) |
Mar 03, 2021 | 185.39 | 186.74 | 178.90 | 179.22 | 150,390 | -5.87(-3.17%) |
Mar 02, 2021 | 192.31 | 192.31 | 185.09 | 185.09 | 178,088 | -6.59(-3.44%) |