Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 27, 2021 | 170.75 | 170.75 | 170.75 | 346 | -4.50(-2.57%) | |
May 26, 2021 | 175.25 | 175.25 | 175.25 | 175.25 | 512 | +3.00(+1.74%) |
May 25, 2021 | 172.05 | 172.25 | 172.05 | 172.25 | 706 | +2.48(+1.46%) |
May 24, 2021 | 169.77 | 169.77 | 169.77 | 169.77 | 249 | +0.22(+0.13%) |
May 21, 2021 | 169.55 | 169.55 | 169.55 | 169.55 | 133,130 | +1.35(+0.80%) |
May 19, 2021 | 168.20 | 168.20 | 168.20 | 129,500 | -0.20(-0.12%) | |
May 18, 2021 | 168.40 | 168.40 | 168.40 | 168.40 | 519 | +2.30(+1.38%) |
May 17, 2021 | 166.10 | 166.10 | 166.10 | 166.10 | 770 | +3.40(+2.09%) |
May 14, 2021 | 162.70 | 162.70 | 162.70 | 162.70 | 527 | +4.76(+3.01%) |
May 12, 2021 | 157.94 | 157.94 | 157.94 | 423 | -9.53(-5.69%) | |
May 11, 2021 | 167.47 | 167.47 | 167.47 | 167.47 | 367 | -3.98(-2.32%) |
May 06, 2021 | 171.45 | 171.45 | 171.45 | 201 | +1.40(+0.82%) | |
May 05, 2021 | 170.05 | 170.05 | 170.05 | 170.05 | 349 | +0.45(+0.27%) |
May 04, 2021 | 169.60 | 169.60 | 169.60 | 169.60 | 1,026 | -0.80(-0.47%) |
May 03, 2021 | 170.40 | 170.40 | 170.40 | 441 | +0.00(+0.00%) | |
Apr 30, 2021 | 170.40 | 170.40 | 170.40 | 170.40 | 400 | -1.85(-1.07%) |
Apr 29, 2021 | 172.71 | 172.71 | 170.65 | 172.25 | 1,021 | +0.68(+0.40%) |
Apr 28, 2021 | 171.57 | 171.57 | 171.57 | 171.57 | 698 | -0.88(-0.51%) |
Apr 27, 2021 | 172.45 | 172.45 | 172.45 | 172.45 | 485 | -7.55(-4.19%) |
Apr 26, 2021 | 180.00 | 180.00 | 180.00 | 180.00 | 484 | +3.75(+2.13%) |
Apr 23, 2021 | 176.25 | 176.25 | 176.25 | 391 | +0.00(+0.00%) | |
Apr 22, 2021 | 176.25 | 176.25 | 176.25 | 426 | +0.00(+0.00%) | |
Apr 21, 2021 | 175.50 | 176.25 | 175.50 | 176.25 | 1,031 | -2.93(-1.64%) |
Apr 20, 2021 | 179.18 | 179.18 | 179.18 | 179.18 | 455 | -2.23(-1.23%) |
Apr 19, 2021 | 181.41 | 181.41 | 181.41 | 181.41 | 382 | +5.16(+2.93%) |
Apr 16, 2021 | 177.00 | 177.00 | 176.25 | 176.25 | 700 | +2.57(+1.48%) |
Apr 15, 2021 | 173.68 | 173.68 | 173.68 | 173.68 | 293 | -2.07(-1.18%) |
Apr 14, 2021 | 175.75 | 175.75 | 175.75 | 175.75 | 606 | -5.75(-3.17%) |
Apr 13, 2021 | 181.50 | 181.50 | 181.50 | 617 | +0.00(+0.00%) | |
Apr 12, 2021 | 181.50 | 181.50 | 181.50 | 223 | +0.00(+0.00%) | |
Apr 09, 2021 | 181.50 | 181.50 | 181.50 | 181.50 | 400 | +2.50(+1.40%) |
Apr 08, 2021 | 182.00 | 182.00 | 179.00 | 179.00 | 942 | +4.00(+2.29%) |
Apr 07, 2021 | 175.00 | 175.00 | 175.00 | 175.00 | 657 | -3.50(-1.96%) |
Apr 06, 2021 | 178.50 | 178.50 | 178.50 | 178.50 | 504 | +1.75(+0.99%) |
Apr 05, 2021 | 176.00 | 176.75 | 176.00 | 176.75 | 600 | +6.25(+3.67%) |
Apr 01, 2021 | 171.80 | 172.00 | 170.50 | 170.50 | 1,100 | +0.40(+0.24%) |
Mar 31, 2021 | 170.10 | 170.10 | 170.10 | 170.10 | 858 | +0.25(+0.15%) |
Mar 30, 2021 | 172.40 | 172.40 | 169.85 | 169.85 | 674 | -8.15(-4.58%) |
Mar 29, 2021 | 178.00 | 178.00 | 178.00 | 178.00 | 409 | +5.75(+3.34%) |
Mar 26, 2021 | 172.25 | 172.25 | 172.25 | 172.25 | 500 | +1.66(+0.97%) |
Mar 25, 2021 | 169.10 | 170.59 | 169.10 | 170.59 | 1,011 | +1.49(+0.88%) |
Mar 24, 2021 | 169.10 | 169.10 | 169.10 | 351 | +0.00(+0.00%) | |
Mar 23, 2021 | 169.10 | 169.10 | 169.10 | 169.10 | 620 | -0.15(-0.09%) |
Mar 22, 2021 | 169.25 | 169.25 | 169.25 | 169.25 | 346 | +0.25(+0.15%) |
Mar 19, 2021 | 170.28 | 170.31 | 168.95 | 169.00 | 2,100 | -3.77(-2.18%) |
Mar 18, 2021 | 172.77 | 172.77 | 172.77 | 172.77 | 711 | +4.72(+2.81%) |
Mar 17, 2021 | 168.05 | 168.05 | 168.05 | 168.05 | 623 | +0.45(+0.27%) |
Mar 16, 2021 | 167.85 | 167.85 | 167.60 | 167.60 | 1,051 | +6.04(+3.74%) |
Mar 15, 2021 | 161.56 | 161.56 | 161.56 | 342 | +0.00(+0.00%) | |
Mar 12, 2021 | 161.56 | 161.56 | 161.56 | 499 | +0.00(+0.00%) | |
Mar 11, 2021 | 162.50 | 162.50 | 161.56 | 547 | -0.94(-0.58%) | |
Mar 10, 2021 | 162.15 | 162.50 | 162.15 | 162.50 | 566 | -1.50(-0.91%) |
Mar 09, 2021 | 163.55 | 164.00 | 163.55 | 164.00 | 7,913 | +1.12(+0.69%) |
Mar 08, 2021 | 162.88 | 162.88 | 162.88 | 162.88 | 921 | -0.32(-0.20%) |
Mar 05, 2021 | 163.20 | 163.20 | 163.20 | 163.20 | 600 | +0.45(+0.28%) |
Mar 04, 2021 | 162.75 | 162.75 | 161.95 | 162.75 | 1,167 | -0.40(-0.25%) |
Mar 03, 2021 | 162.10 | 163.15 | 162.10 | 163.15 | 534 | -1.94(-1.17%) |
Mar 02, 2021 | 165.09 | 165.09 | 165.09 | 165.09 | 648 | -4.36(-2.58%) |