Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 187.12 | 187.12 | 184.14 | 186.28 | 161,920 | -0.20(-0.11%) |
May 27, 2021 | 188.59 | 188.93 | 185.73 | 186.49 | 276,922 | +0.19(+0.10%) |
May 26, 2021 | 185.44 | 186.88 | 184.48 | 186.29 | 218,306 | +0.23(+0.13%) |
May 25, 2021 | 189.12 | 189.61 | 185.69 | 186.06 | 179,971 | -1.72(-0.92%) |
May 24, 2021 | 188.12 | 188.18 | 186.08 | 187.78 | 127,538 | +0.59(+0.32%) |
May 21, 2021 | 186.96 | 188.88 | 185.97 | 187.19 | 398,112 | +1.36(+0.73%) |
May 20, 2021 | 185.59 | 186.49 | 184.98 | 185.84 | 221,984 | +1.19(+0.65%) |
May 19, 2021 | 182.31 | 184.65 | 180.17 | 184.65 | 334,449 | +0.45(+0.24%) |
May 18, 2021 | 187.09 | 187.94 | 184.08 | 184.20 | 193,404 | -2.49(-1.33%) |
May 17, 2021 | 188.56 | 189.27 | 186.00 | 186.69 | 400,362 | -3.42(-1.80%) |
May 14, 2021 | 188.58 | 191.02 | 187.55 | 190.11 | 242,934 | +3.55(+1.90%) |
May 13, 2021 | 181.76 | 187.58 | 181.47 | 186.56 | 254,384 | +5.53(+3.05%) |
May 12, 2021 | 185.27 | 186.30 | 180.89 | 181.03 | 217,945 | -4.41(-2.38%) |
May 11, 2021 | 186.95 | 188.09 | 184.60 | 185.45 | 205,584 | -2.32(-1.24%) |
May 10, 2021 | 186.33 | 189.66 | 186.33 | 187.77 | 202,755 | +1.14(+0.61%) |
May 07, 2021 | 186.15 | 186.93 | 184.77 | 186.63 | 166,700 | +0.67(+0.36%) |
May 06, 2021 | 186.09 | 186.47 | 183.17 | 185.96 | 266,795 | -0.09(-0.05%) |
May 05, 2021 | 186.90 | 187.02 | 183.99 | 186.05 | 195,135 | +0.23(+0.12%) |
May 04, 2021 | 181.91 | 186.39 | 178.72 | 185.82 | 220,005 | +0.15(+0.08%) |
May 03, 2021 | 185.35 | 187.29 | 184.44 | 185.66 | 259,249 | +0.53(+0.29%) |
Apr 30, 2021 | 186.65 | 186.65 | 184.45 | 185.13 | 594,628 | -2.63(-1.40%) |
Apr 29, 2021 | 186.38 | 188.20 | 185.67 | 187.76 | 478,846 | +2.72(+1.47%) |
Apr 28, 2021 | 187.01 | 187.01 | 183.54 | 185.03 | 377,430 | -1.97(-1.05%) |
Apr 27, 2021 | 184.50 | 187.86 | 183.84 | 187.00 | 409,388 | +2.42(+1.31%) |
Apr 26, 2021 | 184.41 | 185.43 | 182.58 | 184.58 | 517,509 | +0.58(+0.32%) |
Apr 23, 2021 | 174.84 | 185.23 | 174.67 | 184.00 | 881,279 | +12.29(+7.16%) |
Apr 22, 2021 | 173.15 | 175.34 | 171.01 | 171.71 | 531,003 | -1.44(-0.83%) |
Apr 21, 2021 | 170.13 | 173.41 | 168.94 | 173.15 | 225,984 | +3.43(+2.02%) |
Apr 20, 2021 | 170.93 | 171.65 | 168.68 | 169.72 | 354,849 | -1.26(-0.73%) |
Apr 19, 2021 | 169.68 | 171.93 | 168.57 | 170.98 | 328,049 | +1.83(+1.08%) |
Apr 16, 2021 | 168.29 | 169.89 | 167.61 | 169.15 | 299,591 | +3.22(+1.94%) |
Apr 15, 2021 | 167.45 | 167.45 | 165.50 | 165.94 | 301,238 | -0.77(-0.46%) |
Apr 14, 2021 | 165.93 | 167.97 | 165.63 | 166.71 | 415,939 | +0.77(+0.47%) |
Apr 13, 2021 | 166.38 | 166.63 | 164.35 | 165.94 | 238,803 | -0.93(-0.56%) |
Apr 12, 2021 | 164.78 | 167.48 | 164.78 | 166.86 | 250,844 | +1.07(+0.65%) |
Apr 09, 2021 | 163.72 | 166.08 | 163.25 | 165.79 | 291,827 | +1.80(+1.10%) |
Apr 08, 2021 | 164.22 | 164.80 | 162.55 | 164.00 | 277,892 | +0.19(+0.12%) |
Apr 07, 2021 | 162.91 | 164.14 | 161.72 | 163.80 | 461,893 | +0.81(+0.50%) |
Apr 06, 2021 | 162.95 | 164.10 | 162.15 | 162.99 | 226,045 | -0.19(-0.12%) |
Apr 05, 2021 | 162.79 | 163.84 | 161.48 | 163.18 | 261,582 | +1.82(+1.13%) |
Apr 01, 2021 | 159.31 | 161.53 | 158.09 | 161.37 | 206,008 | +2.39(+1.50%) |
Mar 31, 2021 | 161.72 | 162.35 | 158.94 | 158.98 | 256,493 | -2.21(-1.37%) |
Mar 30, 2021 | 161.00 | 161.77 | 158.81 | 161.19 | 263,916 | +0.53(+0.33%) |
Mar 29, 2021 | 160.99 | 163.74 | 158.81 | 160.66 | 428,963 | -1.09(-0.68%) |
Mar 26, 2021 | 156.72 | 161.90 | 155.98 | 161.75 | 273,918 | +5.51(+3.52%) |
Mar 25, 2021 | 151.30 | 156.49 | 149.82 | 156.25 | 323,632 | +5.61(+3.73%) |
Mar 24, 2021 | 149.13 | 153.03 | 149.13 | 150.63 | 251,513 | +2.56(+1.73%) |
Mar 23, 2021 | 149.63 | 151.63 | 147.25 | 148.07 | 342,820 | -2.91(-1.93%) |
Mar 22, 2021 | 151.19 | 151.99 | 148.81 | 150.98 | 273,017 | -0.79(-0.52%) |
Mar 19, 2021 | 153.72 | 153.72 | 151.28 | 151.78 | 566,366 | -1.84(-1.19%) |
Mar 18, 2021 | 153.47 | 156.04 | 152.76 | 153.61 | 283,204 | +0.15(+0.09%) |
Mar 17, 2021 | 151.50 | 154.21 | 151.50 | 153.47 | 275,824 | +1.96(+1.29%) |
Mar 16, 2021 | 153.97 | 154.38 | 151.47 | 151.50 | 276,280 | -2.59(-1.68%) |
Mar 15, 2021 | 153.92 | 154.55 | 151.37 | 154.09 | 232,979 | +0.29(+0.19%) |
Mar 12, 2021 | 152.98 | 154.64 | 152.04 | 153.80 | 366,880 | +1.17(+0.77%) |
Mar 11, 2021 | 152.18 | 154.16 | 151.91 | 152.63 | 196,799 | +0.02(+0.01%) |
Mar 10, 2021 | 150.12 | 153.08 | 150.03 | 152.62 | 248,694 | +2.61(+1.74%) |
Mar 09, 2021 | 150.81 | 152.06 | 149.50 | 150.01 | 380,420 | -0.57(-0.38%) |
Mar 08, 2021 | 145.93 | 152.44 | 145.93 | 150.58 | 421,255 | +4.47(+3.06%) |
Mar 05, 2021 | 141.54 | 146.33 | 140.43 | 146.10 | 436,861 | +5.32(+3.78%) |
Mar 04, 2021 | 142.74 | 145.45 | 138.99 | 140.78 | 355,043 | -1.77(-1.24%) |
Mar 03, 2021 | 145.62 | 145.81 | 142.38 | 142.55 | 619,880 | -2.83(-1.95%) |
Mar 02, 2021 | 142.99 | 145.83 | 142.14 | 145.38 | 500,613 | +2.46(+1.72%) |