Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 182.65 | 184.80 | 182.65 | 184.80 | 182 | -0.30(-0.16%) |
May 27, 2021 | 184.00 | 185.10 | 184.00 | 185.10 | 26 | -3.30(-1.75%) |
May 26, 2021 | 188.40 | 188.40 | 188.40 | 188.40 | 144 | +5.80(+3.18%) |
May 25, 2021 | 185.00 | 185.00 | 182.60 | 182.60 | 750 | -1.40(-0.76%) |
May 24, 2021 | 182.50 | 184.55 | 182.50 | 184.00 | 297 | +1.50(+0.82%) |
May 21, 2021 | 182.50 | 182.50 | 182.50 | 182.50 | 100 | -1.45(-0.79%) |
May 20, 2021 | 182.50 | 183.95 | 182.50 | 183.95 | 24 | +5.72(+3.21%) |
May 19, 2021 | 179.15 | 179.15 | 178.23 | 178.23 | 318 | -2.02(-1.12%) |
May 18, 2021 | 181.57 | 185.00 | 180.00 | 180.25 | 207 | +0.75(+0.42%) |
May 17, 2021 | 183.00 | 183.00 | 179.50 | 179.50 | 307 | -1.90(-1.05%) |
May 14, 2021 | 179.50 | 181.40 | 179.50 | 181.40 | 3,013 | +5.25(+2.98%) |
May 13, 2021 | 178.05 | 178.05 | 176.15 | 176.15 | 315 | -0.70(-0.40%) |
May 12, 2021 | 179.00 | 183.00 | 175.87 | 176.85 | 1,553 | -4.80(-2.64%) |
May 11, 2021 | 179.75 | 181.65 | 179.75 | 181.65 | 249 | -0.60(-0.33%) |
May 10, 2021 | 183.00 | 185.41 | 182.25 | 182.25 | 1,892 | -2.87(-1.55%) |
May 07, 2021 | 184.00 | 187.00 | 184.00 | 185.12 | 456 | -2.98(-1.58%) |
May 06, 2021 | 188.10 | 188.44 | 188.10 | 188.10 | 71 | +2.20(+1.18%) |
May 05, 2021 | 183.57 | 186.20 | 183.00 | 185.90 | 10,655 | +10.15(+5.78%) |
May 04, 2021 | 180.00 | 180.00 | 175.75 | 175.75 | 3,514 | -5.25(-2.90%) |
May 03, 2021 | 181.22 | 182.85 | 181.00 | 181.00 | 46 | -0.26(-0.14%) |
Apr 30, 2021 | 180.25 | 181.26 | 178.44 | 181.26 | 100 | -0.10(-0.05%) |
Apr 29, 2021 | 184.47 | 184.47 | 181.36 | 55 | -3.11(-1.69%) | |
Apr 28, 2021 | 184.25 | 184.88 | 182.75 | 184.47 | 372 | -0.96(-0.52%) |
Apr 27, 2021 | 185.43 | 185.43 | 185.43 | 185.43 | 164 | +0.13(+0.07%) |
Apr 26, 2021 | 184.00 | 185.35 | 181.85 | 185.30 | 337 | +0.40(+0.22%) |
Apr 23, 2021 | 183.00 | 184.90 | 183.00 | 184.90 | 2,300 | +5.00(+2.78%) |
Apr 22, 2021 | 179.90 | 179.90 | 179.90 | 179.90 | 8 | -3.85(-2.10%) |
Apr 21, 2021 | 183.75 | 183.75 | 183.75 | 183.75 | 47 | +0.86(+0.47%) |
Apr 20, 2021 | 182.89 | 182.89 | 182.89 | 182.89 | 567 | +0.89(+0.49%) |
Apr 19, 2021 | 182.00 | 182.00 | 182.00 | 182.00 | 46 | +3.00(+1.68%) |
Apr 16, 2021 | 179.00 | 179.00 | 179.00 | 179.00 | 100 | +0.50(+0.28%) |
Apr 15, 2021 | 177.75 | 178.50 | 177.00 | 178.50 | 73 | +0.48(+0.27%) |
Apr 14, 2021 | 180.75 | 180.75 | 178.02 | 178.02 | 29 | -1.98(-1.10%) |
Apr 13, 2021 | 180.00 | 180.00 | 180.00 | 891 | +0.00(+0.00%) | |
Apr 12, 2021 | 178.10 | 180.00 | 175.58 | 180.00 | 331 | +2.85(+1.61%) |
Apr 09, 2021 | 175.00 | 177.86 | 175.00 | 177.15 | 400 | +3.15(+1.81%) |
Apr 08, 2021 | 174.32 | 176.50 | 174.00 | 174.00 | 183 | -0.06(-0.03%) |
Apr 07, 2021 | 174.06 | 174.06 | 174.06 | 174.06 | 79 | -0.94(-0.54%) |
Apr 06, 2021 | 173.50 | 175.00 | 173.50 | 175.00 | 1,080 | +5.00(+2.94%) |
Apr 05, 2021 | 170.25 | 170.25 | 170.00 | 170.00 | 8 | +1.32(+0.78%) |
Apr 01, 2021 | 175.00 | 175.00 | 168.68 | 168.68 | 900 | +0.08(+0.05%) |
Mar 31, 2021 | 168.60 | 168.60 | 168.60 | 168.60 | 473 | -5.65(-3.24%) |
Mar 30, 2021 | 172.00 | 175.00 | 172.00 | 174.25 | 135 | -1.15(-0.66%) |
Mar 29, 2021 | 175.40 | 175.40 | 175.40 | 175.40 | 260 | +4.02(+2.35%) |
Mar 26, 2021 | 171.30 | 173.58 | 171.00 | 171.38 | 1,400 | -1.87(-1.08%) |
Mar 25, 2021 | 172.23 | 173.25 | 172.00 | 173.25 | 1,619 | -0.73(-0.42%) |
Mar 24, 2021 | 173.98 | 173.98 | 173.98 | 173.98 | 97 | +0.54(+0.31%) |
Mar 23, 2021 | 173.44 | 173.44 | 173.44 | 173.44 | 727 | -0.23(-0.13%) |
Mar 22, 2021 | 173.67 | 173.67 | 173.67 | 173.67 | 17 | +4.67(+2.76%) |
Mar 19, 2021 | 169.00 | 169.00 | 169.00 | 169.00 | 100 | +1.00(+0.60%) |
Mar 18, 2021 | 168.00 | 168.00 | 168.00 | 31 | +0.00(+0.00%) | |
Mar 17, 2021 | 168.00 | 168.00 | 168.00 | 422 | +0.00(+0.00%) | |
Mar 16, 2021 | 168.00 | 168.00 | 168.00 | 168.00 | 820 | -2.10(-1.23%) |
Mar 15, 2021 | 169.89 | 170.10 | 169.89 | 170.10 | 1,140 | -4.99(-2.85%) |
Mar 12, 2021 | 175.09 | 175.09 | 175.09 | 40 | +0.00(+0.00%) | |
Mar 11, 2021 | 175.15 | 175.15 | 175.09 | 175.09 | 654 | +2.92(+1.70%) |
Mar 10, 2021 | 172.46 | 172.46 | 172.16 | 172.16 | 2,078 | +0.94(+0.55%) |
Mar 09, 2021 | 171.22 | 171.22 | 171.22 | 171.22 | 260 | +2.97(+1.77%) |
Mar 08, 2021 | 168.25 | 168.25 | 168.25 | 168.25 | 1,093 | +2.25(+1.36%) |
Mar 05, 2021 | 166.00 | 166.00 | 166.00 | 1,223 | +0.00(+0.00%) | |
Mar 04, 2021 | 166.00 | 166.00 | 166.00 | 935 | +0.00(+0.00%) | |
Mar 03, 2021 | 166.00 | 166.00 | 166.00 | 105 | +0.00(+0.00%) | |
Mar 02, 2021 | 166.00 | 166.00 | 166.00 | 166.00 | 640 | -0.72(-0.43%) |