Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 176.31 | 178.41 | 175.33 | 178.13 | 537,347 | +2.36(+1.34%) |
May 27, 2021 | 179.53 | 180.25 | 175.54 | 175.77 | 711,565 | -2.59(-1.45%) |
May 26, 2021 | 177.27 | 178.75 | 176.69 | 178.36 | 398,027 | +0.65(+0.37%) |
May 25, 2021 | 179.35 | 180.46 | 177.56 | 177.71 | 285,790 | -1.25(-0.70%) |
May 24, 2021 | 180.20 | 182.56 | 178.71 | 178.96 | 568,258 | -1.04(-0.58%) |
May 21, 2021 | 179.20 | 181.44 | 177.60 | 180.00 | 1,014,656 | +1.40(+0.78%) |
May 20, 2021 | 174.34 | 179.26 | 173.85 | 178.60 | 575,600 | +3.39(+1.93%) |
May 19, 2021 | 175.19 | 176.00 | 173.35 | 175.21 | 508,467 | +0.12(+0.07%) |
May 18, 2021 | 176.77 | 177.50 | 175.09 | 175.09 | 417,647 | -1.71(-0.97%) |
May 17, 2021 | 180.00 | 181.46 | 176.28 | 176.80 | 497,335 | -2.37(-1.32%) |
May 14, 2021 | 179.67 | 179.67 | 177.42 | 179.17 | 568,851 | +1.01(+0.57%) |
May 13, 2021 | 175.78 | 178.72 | 175.20 | 178.16 | 697,637 | +2.26(+1.28%) |
May 12, 2021 | 173.45 | 180.39 | 173.45 | 175.90 | 1,196,993 | +2.10(+1.21%) |
May 11, 2021 | 173.21 | 175.63 | 172.50 | 173.80 | 532,721 | -2.30(-1.31%) |
May 10, 2021 | 177.09 | 177.99 | 173.43 | 176.10 | 759,791 | +1.51(+0.86%) |
May 07, 2021 | 172.34 | 178.23 | 172.05 | 174.59 | 2,304,576 | +1.75(+1.01%) |
May 06, 2021 | 168.29 | 173.00 | 166.50 | 172.84 | 1,098,559 | +2.02(+1.18%) |
May 05, 2021 | 161.50 | 171.42 | 161.50 | 170.82 | 1,623,631 | +10.62(+6.63%) |
May 04, 2021 | 164.72 | 164.97 | 160.01 | 160.20 | 968,762 | -4.94(-2.99%) |
May 03, 2021 | 164.24 | 165.80 | 162.40 | 165.14 | 681,410 | +0.74(+0.45%) |
Apr 30, 2021 | 165.30 | 165.81 | 163.00 | 164.40 | 711,100 | -1.35(-0.81%) |
Apr 29, 2021 | 165.15 | 166.17 | 162.75 | 165.75 | 475,405 | +0.60(+0.36%) |
Apr 28, 2021 | 163.80 | 166.17 | 161.96 | 165.15 | 719,663 | +1.93(+1.18%) |
Apr 27, 2021 | 165.70 | 166.07 | 162.49 | 163.22 | 535,485 | -2.40(-1.45%) |
Apr 26, 2021 | 167.66 | 167.72 | 161.65 | 165.62 | 633,752 | -1.11(-0.67%) |
Apr 23, 2021 | 166.57 | 167.56 | 165.25 | 166.73 | 491,600 | -0.79(-0.47%) |
Apr 22, 2021 | 169.00 | 170.00 | 165.90 | 167.52 | 553,009 | -2.27(-1.34%) |
Apr 21, 2021 | 168.69 | 170.23 | 166.69 | 169.79 | 757,958 | +1.70(+1.01%) |
Apr 20, 2021 | 165.41 | 168.40 | 164.01 | 168.09 | 561,981 | +0.93(+0.56%) |
Apr 19, 2021 | 169.70 | 170.48 | 166.10 | 167.16 | 515,743 | -1.74(-1.03%) |
Apr 16, 2021 | 168.64 | 170.16 | 167.40 | 168.90 | 512,700 | +0.51(+0.30%) |
Apr 15, 2021 | 167.72 | 170.21 | 167.39 | 168.39 | 754,510 | +2.02(+1.21%) |
Apr 14, 2021 | 164.16 | 167.10 | 163.64 | 166.37 | 592,772 | +3.06(+1.87%) |
Apr 13, 2021 | 163.17 | 163.74 | 160.66 | 163.31 | 449,663 | +1.03(+0.63%) |
Apr 12, 2021 | 160.92 | 162.74 | 159.21 | 162.28 | 626,357 | +0.88(+0.55%) |
Apr 09, 2021 | 161.41 | 161.99 | 159.02 | 161.40 | 328,800 | +0.46(+0.29%) |
Apr 08, 2021 | 162.86 | 163.12 | 160.40 | 160.94 | 365,671 | -0.99(-0.61%) |
Apr 07, 2021 | 162.00 | 163.24 | 161.26 | 161.93 | 391,941 | -0.82(-0.50%) |
Apr 06, 2021 | 165.79 | 166.24 | 161.78 | 162.75 | 667,421 | -1.96(-1.19%) |
Apr 05, 2021 | 164.42 | 165.81 | 162.26 | 164.71 | 808,987 | -0.49(-0.30%) |
Apr 01, 2021 | 164.96 | 166.67 | 162.51 | 165.20 | 352,900 | +0.83(+0.50%) |
Mar 31, 2021 | 167.10 | 168.50 | 164.09 | 164.37 | 729,787 | -2.12(-1.27%) |
Mar 30, 2021 | 167.91 | 168.36 | 165.27 | 166.49 | 430,312 | -1.03(-0.61%) |
Mar 29, 2021 | 167.64 | 168.02 | 166.17 | 167.52 | 389,171 | -0.90(-0.53%) |
Mar 26, 2021 | 166.72 | 169.07 | 165.88 | 168.42 | 380,000 | +1.76(+1.06%) |
Mar 25, 2021 | 163.48 | 167.71 | 162.03 | 166.66 | 531,545 | +2.95(+1.80%) |
Mar 24, 2021 | 165.20 | 167.25 | 163.27 | 163.71 | 559,523 | -0.60(-0.37%) |
Mar 23, 2021 | 169.82 | 169.82 | 163.65 | 164.31 | 587,635 | -6.28(-3.68%) |
Mar 22, 2021 | 170.94 | 172.06 | 169.25 | 170.59 | 503,769 | -1.76(-1.02%) |
Mar 19, 2021 | 169.78 | 173.12 | 169.11 | 172.35 | 1,026,400 | +2.72(+1.60%) |
Mar 18, 2021 | 172.53 | 174.13 | 169.18 | 169.63 | 419,830 | -3.52(-2.03%) |
Mar 17, 2021 | 170.70 | 173.70 | 169.77 | 173.15 | 421,278 | +1.26(+0.73%) |
Mar 16, 2021 | 172.79 | 175.72 | 169.43 | 171.89 | 608,131 | -0.75(-0.43%) |
Mar 15, 2021 | 168.86 | 172.76 | 168.54 | 172.64 | 527,727 | +5.12(+3.06%) |
Mar 12, 2021 | 165.90 | 168.35 | 163.79 | 167.52 | 448,600 | +2.48(+1.50%) |
Mar 11, 2021 | 164.01 | 166.89 | 163.40 | 165.04 | 479,049 | +1.34(+0.82%) |
Mar 10, 2021 | 162.21 | 164.69 | 161.15 | 163.70 | 582,187 | +2.86(+1.78%) |
Mar 09, 2021 | 163.87 | 165.07 | 160.25 | 160.84 | 550,455 | -0.57(-0.35%) |
Mar 08, 2021 | 161.60 | 167.28 | 160.99 | 161.41 | 694,866 | -3.34(-2.03%) |
Mar 05, 2021 | 163.64 | 166.10 | 157.75 | 164.75 | 745,000 | +4.30(+2.68%) |
Mar 04, 2021 | 162.49 | 164.51 | 158.35 | 160.45 | 744,212 | -2.46(-1.51%) |
Mar 03, 2021 | 164.87 | 166.10 | 162.00 | 162.91 | 518,458 | -2.84(-1.71%) |
Mar 02, 2021 | 168.89 | 168.89 | 164.70 | 165.75 | 567,239 | -3.05(-1.81%) |