Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 178.41 | 178.41 | 176.97 | 178.05 | 81,591 | +0.08(+0.04%) |
May 27, 2021 | 178.01 | 178.35 | 176.93 | 177.97 | 72,208 | +1.65(+0.93%) |
May 26, 2021 | 176.60 | 176.99 | 175.37 | 176.32 | 569,408 | +0.42(+0.24%) |
May 25, 2021 | 178.21 | 179.14 | 175.73 | 175.91 | 98,828 | -1.66(-0.94%) |
May 24, 2021 | 177.61 | 178.03 | 176.70 | 177.57 | 273,475 | +1.06(+0.60%) |
May 21, 2021 | 175.63 | 177.51 | 175.63 | 176.51 | 184,211 | +1.73(+0.99%) |
May 20, 2021 | 174.38 | 175.75 | 173.48 | 174.78 | 499,539 | +0.50(+0.29%) |
May 19, 2021 | 173.01 | 174.35 | 171.54 | 174.28 | 100,398 | -1.14(-0.65%) |
May 18, 2021 | 177.94 | 178.20 | 175.34 | 175.43 | 81,393 | -2.39(-1.35%) |
May 17, 2021 | 177.20 | 177.92 | 176.13 | 177.82 | 44,831 | +0.36(+0.20%) |
May 14, 2021 | 175.81 | 177.72 | 175.43 | 177.46 | 77,561 | +2.87(+1.64%) |
May 13, 2021 | 171.46 | 175.45 | 171.46 | 174.59 | 111,873 | +3.27(+1.91%) |
May 12, 2021 | 175.21 | 175.97 | 170.98 | 171.32 | 144,487 | -2.95(-1.69%) |
May 11, 2021 | 174.45 | 176.32 | 173.42 | 174.27 | 104,353 | -2.16(-1.23%) |
May 10, 2021 | 178.75 | 179.35 | 176.35 | 176.44 | 267,276 | -1.36(-0.77%) |
May 07, 2021 | 175.43 | 177.89 | 175.43 | 177.80 | 1,411,579 | +0.86(+0.49%) |
May 06, 2021 | 175.56 | 176.94 | 174.02 | 176.94 | 1,164,016 | +2.16(+1.24%) |
May 05, 2021 | 175.02 | 175.64 | 173.64 | 174.78 | 65,225 | +0.83(+0.48%) |
May 04, 2021 | 172.48 | 174.05 | 170.95 | 173.94 | 64,737 | +0.88(+0.51%) |
May 03, 2021 | 174.22 | 174.41 | 172.94 | 173.06 | 28,475 | +0.33(+0.19%) |
Apr 30, 2021 | 173.78 | 173.78 | 172.46 | 172.73 | 24,858 | -2.19(-1.25%) |
Apr 29, 2021 | 173.77 | 175.17 | 173.04 | 174.93 | 35,904 | +2.41(+1.40%) |
Apr 28, 2021 | 172.08 | 172.84 | 172.08 | 172.51 | 35,352 | +1.00(+0.58%) |
Apr 27, 2021 | 170.46 | 171.56 | 170.10 | 171.51 | 26,377 | +1.38(+0.81%) |
Apr 26, 2021 | 169.83 | 171.56 | 169.83 | 170.13 | 34,245 | +0.90(+0.53%) |
Apr 23, 2021 | 165.92 | 169.88 | 165.92 | 169.24 | 16,819 | +3.41(+2.06%) |
Apr 22, 2021 | 167.56 | 167.94 | 165.48 | 165.82 | 20,477 | -1.42(-0.85%) |
Apr 21, 2021 | 164.42 | 167.32 | 164.42 | 167.24 | 31,483 | +2.48(+1.50%) |
Apr 20, 2021 | 167.09 | 167.09 | 164.16 | 164.76 | 73,272 | -3.57(-2.12%) |
Apr 19, 2021 | 168.69 | 169.02 | 167.98 | 168.34 | 73,498 | -0.44(-0.26%) |
Apr 16, 2021 | 169.31 | 169.31 | 167.92 | 168.77 | 22,637 | +0.94(+0.56%) |
Apr 15, 2021 | 168.52 | 168.52 | 166.38 | 167.83 | 32,780 | +0.26(+0.16%) |
Apr 14, 2021 | 166.09 | 168.72 | 165.86 | 167.56 | 34,444 | +1.12(+0.68%) |
Apr 13, 2021 | 167.61 | 167.61 | 165.78 | 166.44 | 40,070 | -1.79(-1.06%) |
Apr 12, 2021 | 167.60 | 168.25 | 167.44 | 168.22 | 30,322 | +0.53(+0.32%) |
Apr 09, 2021 | 167.39 | 167.70 | 166.69 | 167.69 | 40,197 | +1.36(+0.82%) |
Apr 08, 2021 | 165.71 | 166.53 | 164.63 | 166.33 | 41,550 | +0.52(+0.31%) |
Apr 07, 2021 | 165.44 | 166.23 | 164.98 | 165.81 | 38,043 | +0.62(+0.38%) |
Apr 06, 2021 | 165.22 | 165.61 | 164.49 | 165.19 | 45,820 | -0.27(-0.17%) |
Apr 05, 2021 | 166.00 | 166.31 | 165.05 | 165.46 | 58,935 | +1.30(+0.79%) |
Apr 01, 2021 | 161.83 | 164.22 | 161.83 | 164.16 | 45,274 | +2.25(+1.39%) |
Mar 31, 2021 | 162.63 | 163.22 | 161.85 | 161.91 | 81,920 | -0.85(-0.52%) |
Mar 30, 2021 | 162.58 | 163.63 | 162.42 | 162.76 | 66,991 | +0.99(+0.61%) |
Mar 29, 2021 | 162.09 | 162.82 | 160.38 | 161.77 | 112,827 | -2.19(-1.34%) |
Mar 26, 2021 | 162.73 | 164.04 | 161.62 | 163.96 | 51,938 | +3.01(+1.87%) |
Mar 25, 2021 | 158.42 | 161.25 | 157.14 | 160.95 | 172,876 | +2.29(+1.45%) |
Mar 24, 2021 | 159.00 | 161.22 | 158.66 | 158.66 | 93,628 | +0.53(+0.33%) |
Mar 23, 2021 | 159.96 | 160.53 | 157.70 | 158.13 | 74,184 | -2.41(-1.50%) |
Mar 22, 2021 | 161.39 | 161.59 | 160.28 | 160.54 | 36,925 | -1.88(-1.15%) |
Mar 19, 2021 | 163.94 | 163.94 | 161.41 | 162.42 | 63,569 | -2.75(-1.67%) |
Mar 18, 2021 | 166.71 | 168.48 | 164.81 | 165.17 | 149,392 | -0.13(-0.08%) |
Mar 17, 2021 | 165.54 | 166.13 | 163.94 | 165.30 | 46,246 | +0.80(+0.49%) |
Mar 16, 2021 | 165.35 | 165.35 | 163.70 | 164.50 | 32,985 | -1.33(-0.80%) |
Mar 15, 2021 | 167.13 | 167.13 | 164.24 | 165.83 | 65,160 | -0.72(-0.43%) |
Mar 12, 2021 | 166.45 | 166.87 | 165.78 | 166.55 | 52,956 | +1.61(+0.98%) |
Mar 11, 2021 | 164.39 | 165.84 | 163.63 | 164.94 | 67,337 | +0.56(+0.34%) |
Mar 10, 2021 | 162.36 | 164.78 | 162.03 | 164.38 | 62,013 | +2.95(+1.83%) |
Mar 09, 2021 | 161.99 | 163.51 | 160.04 | 161.43 | 80,496 | -1.10(-0.68%) |
Mar 08, 2021 | 161.14 | 164.41 | 160.75 | 162.53 | 218,996 | +2.43(+1.52%) |
Mar 05, 2021 | 160.02 | 160.15 | 155.34 | 160.10 | 48,605 | +2.73(+1.74%) |
Mar 04, 2021 | 159.15 | 160.42 | 155.06 | 157.37 | 223,375 | -2.00(-1.25%) |
Mar 03, 2021 | 159.02 | 161.32 | 159.02 | 159.37 | 72,259 | +0.92(+0.58%) |
Mar 02, 2021 | 158.99 | 159.55 | 158.30 | 158.44 | 63,805 | -0.68(-0.43%) |