Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 186.28 | 187.68 | 185.29 | 185.56 | 753,561 | -0.92(-0.49%) |
May 27, 2021 | 184.75 | 187.16 | 183.58 | 186.48 | 1,549,597 | +0.81(+0.44%) |
May 26, 2021 | 185.48 | 188.36 | 184.60 | 185.67 | 816,896 | +1.05(+0.57%) |
May 25, 2021 | 186.00 | 186.33 | 183.55 | 184.62 | 807,367 | -0.40(-0.22%) |
May 24, 2021 | 184.36 | 186.80 | 184.25 | 185.02 | 1,015,062 | +0.67(+0.36%) |
May 21, 2021 | 185.84 | 187.48 | 184.17 | 184.35 | 1,365,405 | -0.73(-0.39%) |
May 20, 2021 | 179.95 | 188.34 | 179.60 | 185.08 | 2,253,611 | +5.73(+3.19%) |
May 19, 2021 | 171.00 | 179.90 | 170.79 | 179.35 | 4,219,373 | +11.66(+6.95%) |
May 18, 2021 | 168.67 | 171.42 | 166.72 | 167.69 | 3,664,301 | -0.53(-0.32%) |
May 17, 2021 | 166.12 | 169.05 | 165.67 | 168.22 | 1,289,544 | +1.23(+0.74%) |
May 14, 2021 | 164.80 | 167.41 | 163.53 | 166.99 | 1,523,988 | +4.25(+2.61%) |
May 13, 2021 | 164.08 | 165.49 | 161.70 | 162.74 | 813,075 | -1.52(-0.93%) |
May 12, 2021 | 166.58 | 167.48 | 162.35 | 164.26 | 1,038,630 | -3.73(-2.22%) |
May 11, 2021 | 166.90 | 169.25 | 166.47 | 167.99 | 1,176,376 | -1.03(-0.61%) |
May 10, 2021 | 169.46 | 171.43 | 166.92 | 169.02 | 1,274,637 | -1.05(-0.62%) |
May 07, 2021 | 170.23 | 171.49 | 169.09 | 170.07 | 822,267 | +1.43(+0.85%) |
May 06, 2021 | 166.74 | 168.98 | 166.10 | 168.64 | 1,081,223 | +1.17(+0.70%) |
May 05, 2021 | 168.20 | 171.32 | 167.00 | 167.47 | 1,084,093 | -0.06(-0.04%) |
May 04, 2021 | 168.35 | 169.32 | 164.21 | 167.53 | 1,469,531 | -2.77(-1.63%) |
May 03, 2021 | 175.30 | 176.29 | 169.91 | 170.30 | 1,198,372 | -5.08(-2.90%) |
Apr 30, 2021 | 174.53 | 176.44 | 174.11 | 175.38 | 672,100 | -1.09(-0.62%) |
Apr 29, 2021 | 175.30 | 176.79 | 174.11 | 176.47 | 940,253 | +2.09(+1.20%) |
Apr 28, 2021 | 175.78 | 176.12 | 173.32 | 174.38 | 1,150,393 | +0.10(+0.06%) |
Apr 27, 2021 | 176.81 | 177.36 | 173.38 | 174.28 | 1,067,631 | -2.15(-1.22%) |
Apr 26, 2021 | 175.48 | 177.49 | 174.63 | 176.43 | 759,635 | +0.24(+0.14%) |
Apr 23, 2021 | 178.35 | 179.46 | 174.76 | 176.19 | 1,125,100 | -2.19(-1.23%) |
Apr 22, 2021 | 176.37 | 179.70 | 176.37 | 178.38 | 993,209 | +1.93(+1.09%) |
Apr 21, 2021 | 176.61 | 177.18 | 174.05 | 176.45 | 1,269,368 | -1.45(-0.82%) |
Apr 20, 2021 | 178.57 | 178.57 | 175.90 | 177.90 | 865,064 | -0.01(-0.01%) |
Apr 19, 2021 | 178.25 | 179.51 | 176.11 | 177.91 | 873,775 | -0.89(-0.50%) |
Apr 16, 2021 | 182.75 | 182.75 | 177.67 | 178.80 | 1,137,500 | -3.70(-2.03%) |
Apr 15, 2021 | 181.11 | 183.21 | 180.49 | 182.50 | 857,062 | +1.06(+0.58%) |
Apr 14, 2021 | 183.63 | 184.82 | 180.79 | 181.44 | 841,117 | -1.22(-0.67%) |
Apr 13, 2021 | 184.37 | 185.63 | 181.64 | 182.66 | 1,041,882 | -0.10(-0.05%) |
Apr 12, 2021 | 182.35 | 182.95 | 180.70 | 182.76 | 861,744 | -1.26(-0.68%) |
Apr 09, 2021 | 183.57 | 184.48 | 180.55 | 184.02 | 850,900 | +0.42(+0.23%) |
Apr 08, 2021 | 185.76 | 186.21 | 182.13 | 183.60 | 1,020,362 | -0.05(-0.03%) |
Apr 07, 2021 | 184.08 | 185.06 | 182.51 | 183.65 | 875,809 | -0.35(-0.19%) |
Apr 06, 2021 | 183.31 | 185.29 | 182.78 | 184.00 | 1,198,112 | +0.62(+0.34%) |
Apr 05, 2021 | 180.59 | 184.34 | 178.77 | 183.38 | 1,330,134 | +3.23(+1.79%) |
Apr 01, 2021 | 177.73 | 180.43 | 177.68 | 180.15 | 1,211,500 | +3.45(+1.95%) |
Mar 31, 2021 | 177.39 | 178.49 | 176.51 | 176.70 | 1,134,158 | -0.39(-0.22%) |
Mar 30, 2021 | 176.17 | 177.37 | 174.86 | 177.09 | 2,053,179 | +0.80(+0.45%) |
Mar 29, 2021 | 173.12 | 177.48 | 172.81 | 176.29 | 1,208,599 | +2.00(+1.15%) |
Mar 26, 2021 | 169.21 | 174.39 | 168.76 | 174.29 | 1,066,100 | +4.50(+2.65%) |
Mar 25, 2021 | 169.49 | 170.49 | 167.11 | 169.79 | 806,187 | -0.47(-0.28%) |
Mar 24, 2021 | 174.49 | 174.49 | 169.33 | 170.26 | 1,126,474 | -3.59(-2.06%) |
Mar 23, 2021 | 172.33 | 177.08 | 171.56 | 173.85 | 1,622,670 | +1.97(+1.15%) |
Mar 22, 2021 | 171.29 | 173.40 | 170.87 | 171.88 | 1,127,453 | +2.14(+1.26%) |
Mar 19, 2021 | 169.17 | 171.49 | 168.07 | 169.74 | 1,804,500 | +2.52(+1.51%) |
Mar 18, 2021 | 167.89 | 170.42 | 166.56 | 167.22 | 2,266,367 | -1.69(-1.00%) |
Mar 17, 2021 | 171.45 | 171.81 | 165.50 | 168.91 | 1,611,643 | -4.10(-2.37%) |
Mar 16, 2021 | 172.00 | 174.52 | 169.75 | 173.01 | 1,716,604 | +3.84(+2.27%) |
Mar 15, 2021 | 171.77 | 171.77 | 167.92 | 169.17 | 827,811 | -1.08(-0.63%) |
Mar 12, 2021 | 169.14 | 170.64 | 166.39 | 170.25 | 642,100 | -0.36(-0.21%) |
Mar 11, 2021 | 168.94 | 171.52 | 167.79 | 170.61 | 1,021,809 | +5.79(+3.51%) |
Mar 10, 2021 | 170.76 | 171.40 | 163.00 | 164.82 | 1,193,889 | -3.75(-2.22%) |
Mar 09, 2021 | 169.00 | 169.90 | 166.67 | 168.57 | 1,972,298 | +6.95(+4.30%) |
Mar 08, 2021 | 170.18 | 171.21 | 161.33 | 161.62 | 2,608,075 | -9.19(-5.38%) |
Mar 05, 2021 | 173.28 | 173.84 | 168.34 | 170.81 | 2,226,700 | -3.22(-1.85%) |
Mar 04, 2021 | 178.98 | 180.72 | 170.28 | 174.03 | 1,623,475 | -6.12(-3.40%) |
Mar 03, 2021 | 188.20 | 188.20 | 179.11 | 180.15 | 1,176,970 | -8.02(-4.26%) |
Mar 02, 2021 | 188.45 | 190.81 | 186.31 | 188.17 | 1,086,885 | +0.72(+0.38%) |