Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 179.55 | 181.95 | 176.91 | 180.81 | 207,048 | +2.43(+1.36%) |
May 27, 2021 | 181.00 | 181.00 | 174.97 | 178.38 | 226,017 | +0.37(+0.21%) |
May 26, 2021 | 173.23 | 178.73 | 172.59 | 178.01 | 243,589 | +5.73(+3.33%) |
May 25, 2021 | 168.00 | 175.73 | 168.00 | 172.28 | 257,751 | +4.89(+2.92%) |
May 24, 2021 | 166.15 | 169.50 | 165.64 | 167.39 | 191,550 | +2.88(+1.75%) |
May 21, 2021 | 169.74 | 171.22 | 163.36 | 164.51 | 283,694 | -3.23(-1.93%) |
May 20, 2021 | 165.37 | 169.59 | 163.82 | 167.74 | 160,911 | +2.04(+1.23%) |
May 19, 2021 | 162.43 | 166.12 | 160.44 | 165.70 | 246,220 | -0.83(-0.50%) |
May 18, 2021 | 171.79 | 173.41 | 166.22 | 166.53 | 443,041 | -4.51(-2.64%) |
May 17, 2021 | 173.64 | 174.87 | 168.43 | 171.04 | 256,247 | -4.79(-2.72%) |
May 14, 2021 | 173.73 | 176.51 | 171.99 | 175.83 | 280,865 | +3.03(+1.75%) |
May 13, 2021 | 164.03 | 174.62 | 164.03 | 172.80 | 253,483 | +8.48(+5.16%) |
May 12, 2021 | 170.44 | 170.59 | 163.53 | 164.32 | 319,262 | -7.54(-4.39%) |
May 11, 2021 | 175.12 | 177.72 | 165.25 | 171.86 | 442,993 | -9.21(-5.09%) |
May 10, 2021 | 184.68 | 188.00 | 180.33 | 181.07 | 302,235 | -2.29(-1.25%) |
May 07, 2021 | 174.94 | 183.69 | 173.70 | 183.36 | 354,109 | +8.07(+4.60%) |
May 06, 2021 | 175.89 | 177.58 | 171.93 | 175.29 | 312,125 | +3.18(+1.85%) |
May 05, 2021 | 176.20 | 176.66 | 167.69 | 172.11 | 467,183 | -2.51(-1.44%) |
May 04, 2021 | 174.00 | 179.00 | 167.25 | 174.62 | 581,755 | +2.55(+1.48%) |
May 03, 2021 | 167.03 | 173.38 | 166.35 | 172.07 | 380,095 | +6.29(+3.79%) |
Apr 30, 2021 | 170.41 | 171.40 | 165.15 | 165.78 | 239,800 | -4.58(-2.69%) |
Apr 29, 2021 | 165.97 | 172.04 | 165.35 | 170.36 | 240,344 | +5.10(+3.09%) |
Apr 28, 2021 | 168.90 | 168.90 | 164.33 | 165.26 | 202,790 | -2.60(-1.55%) |
Apr 27, 2021 | 167.14 | 171.94 | 166.97 | 167.86 | 170,209 | +0.77(+0.46%) |
Apr 26, 2021 | 169.09 | 169.09 | 166.22 | 167.09 | 229,897 | -0.06(-0.04%) |
Apr 23, 2021 | 166.00 | 168.15 | 162.87 | 167.15 | 272,700 | +2.20(+1.33%) |
Apr 22, 2021 | 164.47 | 166.38 | 161.24 | 164.95 | 308,252 | -1.88(-1.13%) |
Apr 21, 2021 | 162.96 | 170.44 | 162.96 | 166.83 | 243,666 | +3.17(+1.94%) |
Apr 20, 2021 | 171.00 | 171.00 | 160.37 | 163.66 | 330,619 | -6.54(-3.84%) |
Apr 19, 2021 | 169.56 | 170.47 | 166.05 | 170.20 | 237,256 | +1.42(+0.84%) |
Apr 16, 2021 | 165.32 | 169.85 | 164.22 | 168.78 | 244,000 | +3.56(+2.15%) |
Apr 15, 2021 | 164.60 | 166.67 | 163.45 | 165.22 | 310,144 | +2.18(+1.34%) |
Apr 14, 2021 | 160.42 | 163.64 | 159.48 | 163.04 | 275,226 | +2.62(+1.63%) |
Apr 13, 2021 | 160.00 | 160.96 | 156.59 | 160.42 | 200,715 | -0.51(-0.32%) |
Apr 12, 2021 | 159.14 | 161.75 | 156.49 | 160.93 | 209,127 | +2.84(+1.80%) |
Apr 09, 2021 | 152.51 | 158.63 | 151.90 | 158.09 | 128,700 | +5.21(+3.41%) |
Apr 08, 2021 | 156.10 | 156.10 | 151.76 | 152.88 | 227,143 | -1.96(-1.27%) |
Apr 07, 2021 | 155.19 | 157.65 | 154.17 | 154.84 | 186,673 | -0.35(-0.23%) |
Apr 06, 2021 | 154.41 | 156.00 | 152.40 | 155.19 | 175,579 | +1.65(+1.07%) |
Apr 05, 2021 | 154.98 | 155.65 | 152.41 | 153.54 | 207,977 | +0.54(+0.35%) |
Apr 01, 2021 | 149.48 | 154.32 | 149.48 | 153.00 | 202,000 | +3.69(+2.47%) |
Mar 31, 2021 | 149.16 | 151.65 | 148.00 | 149.31 | 255,978 | -0.45(-0.30%) |
Mar 30, 2021 | 146.90 | 150.19 | 145.95 | 149.76 | 312,981 | +2.96(+2.02%) |
Mar 29, 2021 | 151.30 | 154.02 | 146.65 | 146.80 | 210,475 | -4.90(-3.23%) |
Mar 26, 2021 | 146.31 | 151.81 | 144.27 | 151.70 | 292,200 | +6.94(+4.79%) |
Mar 25, 2021 | 138.12 | 145.19 | 134.54 | 144.76 | 382,037 | +4.76(+3.40%) |
Mar 24, 2021 | 139.51 | 142.73 | 138.30 | 140.00 | 207,993 | +1.10(+0.79%) |
Mar 23, 2021 | 142.00 | 143.47 | 137.30 | 138.90 | 338,418 | -3.50(-2.46%) |
Mar 22, 2021 | 142.76 | 143.46 | 138.65 | 142.40 | 231,611 | +0.84(+0.59%) |
Mar 19, 2021 | 140.72 | 143.59 | 139.38 | 141.56 | 523,100 | +0.55(+0.39%) |
Mar 18, 2021 | 143.85 | 143.85 | 139.60 | 141.01 | 528,551 | -3.81(-2.63%) |
Mar 17, 2021 | 136.00 | 145.92 | 134.25 | 144.82 | 327,556 | +7.22(+5.25%) |
Mar 16, 2021 | 142.58 | 142.96 | 136.84 | 137.60 | 349,937 | -3.40(-2.41%) |
Mar 15, 2021 | 137.33 | 141.30 | 136.00 | 141.00 | 282,183 | +2.41(+1.74%) |
Mar 12, 2021 | 135.20 | 139.50 | 134.22 | 138.59 | 280,600 | +0.18(+0.13%) |
Mar 11, 2021 | 138.03 | 141.00 | 135.77 | 138.41 | 307,527 | +0.47(+0.34%) |
Mar 10, 2021 | 136.02 | 140.26 | 134.45 | 137.94 | 277,485 | +3.94(+2.94%) |
Mar 09, 2021 | 132.97 | 137.55 | 131.08 | 134.00 | 434,277 | +2.85(+2.17%) |
Mar 08, 2021 | 127.12 | 133.22 | 125.68 | 131.15 | 394,071 | +6.01(+4.80%) |
Mar 05, 2021 | 122.30 | 125.51 | 116.75 | 125.14 | 588,000 | +3.42(+2.81%) |
Mar 04, 2021 | 120.98 | 129.72 | 117.28 | 121.72 | 607,205 | +0.01(+0.01%) |
Mar 03, 2021 | 117.51 | 124.00 | 115.62 | 121.71 | 743,957 | +3.31(+2.80%) |
Mar 02, 2021 | 112.55 | 118.60 | 111.57 | 118.40 | 377,194 | +5.77(+5.12%) |