Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 180.64 | 181.62 | 174.22 | 180.00 | 100 | +1.00(+0.56%) |
May 27, 2021 | 180.06 | 180.06 | 179.00 | 179.00 | 58 | -2.48(-1.36%) |
May 25, 2021 | 181.48 | 181.48 | 181.48 | 0 | -1.39(-0.76%) | |
May 24, 2021 | 182.87 | 182.87 | 182.87 | 182.87 | 9 | +4.87(+2.74%) |
May 21, 2021 | 178.00 | 178.00 | 178.00 | 178.00 | 100 | +0.78(+0.44%) |
May 20, 2021 | 180.32 | 180.32 | 177.22 | 177.22 | 109 | +11.35(+6.84%) |
May 19, 2021 | 174.54 | 174.54 | 165.87 | 165.87 | 31 | -9.13(-5.22%) |
May 18, 2021 | 173.97 | 176.25 | 168.15 | 175.00 | 45 | +2.00(+1.16%) |
May 17, 2021 | 175.66 | 175.66 | 168.50 | 173.00 | 98 | +3.13(+1.84%) |
May 13, 2021 | 169.87 | 169.87 | 169.87 | 0 | +8.09(+5.00%) | |
May 12, 2021 | 161.78 | 164.52 | 161.78 | 161.78 | 7 | -12.10(-6.96%) |
May 11, 2021 | 173.88 | 173.88 | 173.88 | 173.88 | 16 | -2.12(-1.21%) |
May 10, 2021 | 176.00 | 176.00 | 176.00 | 176.00 | 8 | +2.00(+1.15%) |
May 07, 2021 | 174.38 | 174.38 | 174.00 | 174.00 | 100 | +8.20(+4.95%) |
May 06, 2021 | 170.85 | 170.85 | 165.80 | 165.80 | 123 | -8.05(-4.63%) |
May 05, 2021 | 171.34 | 173.85 | 171.34 | 173.85 | 10 | +13.25(+8.25%) |
May 04, 2021 | 169.85 | 176.15 | 160.60 | 160.60 | 451 | -16.40(-9.27%) |
May 03, 2021 | 175.71 | 177.61 | 175.71 | 177.00 | 263 | -0.50(-0.28%) |
Apr 30, 2021 | 177.12 | 177.50 | 177.12 | 177.50 | 100 | +0.00(+0.00%) |
Apr 29, 2021 | 177.23 | 177.50 | 177.03 | 177.50 | 317 | +2.15(+1.23%) |
Apr 28, 2021 | 175.35 | 175.35 | 175.35 | 175.35 | 2 | -0.43(-0.24%) |
Apr 27, 2021 | 177.16 | 177.16 | 173.50 | 175.78 | 59 | +4.78(+2.79%) |
Apr 26, 2021 | 171.00 | 171.00 | 171.00 | 171.00 | 21 | -3.22(-1.85%) |
Apr 23, 2021 | 174.33 | 174.33 | 173.55 | 174.22 | 100 | +1.30(+0.75%) |
Apr 22, 2021 | 172.93 | 172.93 | 172.93 | 172.93 | 17 | -1.32(-0.76%) |
Apr 21, 2021 | 174.47 | 174.47 | 174.25 | 174.25 | 88 | +0.55(+0.32%) |
Apr 20, 2021 | 177.03 | 177.03 | 173.70 | 173.70 | 79 | -3.15(-1.78%) |
Apr 19, 2021 | 177.15 | 177.15 | 176.85 | 176.85 | 38 | -0.90(-0.51%) |
Apr 16, 2021 | 178.90 | 179.28 | 177.75 | 177.75 | 100 | +2.00(+1.14%) |
Apr 15, 2021 | 175.12 | 175.75 | 175.12 | 175.75 | 133 | +0.24(+0.14%) |
Apr 13, 2021 | 175.51 | 175.51 | 175.51 | 0 | +3.75(+2.18%) | |
Apr 09, 2021 | 171.75 | 171.75 | 171.75 | 0 | +4.75(+2.85%) | |
Apr 05, 2021 | 167.00 | 167.00 | 167.00 | 0 | -0.84(-0.50%) | |
Apr 01, 2021 | 167.84 | 167.84 | 167.84 | 167.84 | 100 | -1.66(-0.98%) |
Mar 31, 2021 | 167.95 | 169.50 | 167.95 | 169.50 | 4 | +0.47(+0.28%) |
Mar 30, 2021 | 172.00 | 174.76 | 169.03 | 169.03 | 83 | -6.22(-3.55%) |
Mar 29, 2021 | 174.00 | 175.25 | 171.00 | 175.25 | 585 | +2.85(+1.65%) |
Mar 26, 2021 | 172.40 | 172.40 | 172.40 | 172.40 | 100 | +4.15(+2.47%) |
Mar 25, 2021 | 166.48 | 168.25 | 166.48 | 168.25 | 47 | -1.38(-0.81%) |
Mar 24, 2021 | 165.35 | 169.62 | 165.35 | 169.62 | 4 | -1.38(-0.80%) |
Mar 23, 2021 | 171.15 | 173.49 | 169.10 | 171.00 | 1,893 | +1.00(+0.59%) |
Mar 22, 2021 | 164.46 | 170.75 | 164.46 | 170.00 | 33 | +7.80(+4.81%) |
Mar 19, 2021 | 162.53 | 165.57 | 162.20 | 162.20 | 100 | -5.53(-3.29%) |
Mar 18, 2021 | 165.78 | 167.72 | 163.77 | 167.72 | 53 | +5.41(+3.33%) |
Mar 17, 2021 | 162.32 | 162.32 | 162.32 | 162.32 | 32 | -1.63(-0.99%) |
Mar 16, 2021 | 162.05 | 163.95 | 162.05 | 163.95 | 2,056 | +5.95(+3.77%) |
Mar 15, 2021 | 161.05 | 161.32 | 158.00 | 158.00 | 51 | -3.00(-1.86%) |
Mar 12, 2021 | 157.32 | 161.00 | 157.32 | 161.00 | 100 | +1.75(+1.10%) |
Mar 11, 2021 | 160.85 | 161.50 | 159.25 | 159.25 | 2,445 | +0.75(+0.47%) |
Mar 10, 2021 | 158.29 | 160.00 | 157.58 | 158.50 | 222 | -1.08(-0.67%) |
Mar 09, 2021 | 159.58 | 160.25 | 157.20 | 159.58 | 17,789 | +10.58(+7.10%) |
Mar 08, 2021 | 156.01 | 156.01 | 149.00 | 149.00 | 152 | -4.71(-3.06%) |
Mar 05, 2021 | 157.75 | 157.75 | 153.40 | 153.71 | 100 | -6.28(-3.93%) |
Mar 04, 2021 | 163.64 | 163.64 | 159.10 | 160.00 | 68 | +1.42(+0.90%) |
Mar 03, 2021 | 161.19 | 162.20 | 158.57 | 158.57 | 113 | -6.03(-3.66%) |
Mar 02, 2021 | 162.94 | 165.15 | 162.80 | 164.60 | 23 | -1.88(-1.13%) |