Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 179.12 | 180.66 | 175.97 | 176.75 | 204,926 | -2.00(-1.12%) |
May 27, 2021 | 180.78 | 182.39 | 178.19 | 178.75 | 284,845 | -1.49(-0.83%) |
May 26, 2021 | 183.10 | 183.10 | 179.73 | 180.24 | 83,738 | -1.61(-0.89%) |
May 25, 2021 | 183.20 | 183.97 | 181.37 | 181.85 | 86,658 | -1.35(-0.74%) |
May 24, 2021 | 183.65 | 184.60 | 182.65 | 183.20 | 78,385 | -0.23(-0.12%) |
May 21, 2021 | 183.98 | 185.33 | 182.96 | 183.43 | 104,158 | +0.70(+0.38%) |
May 20, 2021 | 181.50 | 184.88 | 181.24 | 182.73 | 180,808 | +0.95(+0.52%) |
May 19, 2021 | 176.29 | 181.79 | 172.58 | 181.79 | 196,715 | +4.35(+2.45%) |
May 18, 2021 | 175.00 | 179.06 | 174.81 | 177.44 | 107,491 | +2.66(+1.52%) |
May 17, 2021 | 177.27 | 177.27 | 174.72 | 174.79 | 121,935 | -2.33(-1.32%) |
May 14, 2021 | 173.85 | 177.13 | 173.85 | 177.12 | 212,558 | +4.59(+2.66%) |
May 13, 2021 | 172.47 | 174.04 | 170.95 | 172.52 | 184,837 | +0.64(+0.37%) |
May 12, 2021 | 173.58 | 174.66 | 171.57 | 171.88 | 354,531 | -2.44(-1.40%) |
May 11, 2021 | 170.84 | 174.78 | 170.05 | 174.33 | 138,898 | +1.27(+0.73%) |
May 10, 2021 | 176.50 | 177.99 | 172.93 | 173.06 | 192,245 | -2.76(-1.57%) |
May 07, 2021 | 171.85 | 176.63 | 171.85 | 175.82 | 148,523 | +3.10(+1.80%) |
May 06, 2021 | 173.30 | 174.34 | 171.74 | 172.71 | 166,547 | -0.58(-0.34%) |
May 05, 2021 | 174.66 | 176.23 | 172.26 | 173.30 | 185,088 | -0.55(-0.32%) |
May 04, 2021 | 176.18 | 176.18 | 172.55 | 173.85 | 271,522 | -2.64(-1.49%) |
May 03, 2021 | 178.34 | 179.30 | 176.20 | 176.49 | 142,450 | -0.08(-0.04%) |
Apr 30, 2021 | 175.21 | 177.24 | 175.12 | 176.56 | 100,814 | +0.05(+0.03%) |
Apr 29, 2021 | 176.98 | 178.53 | 175.22 | 176.51 | 151,344 | +0.69(+0.39%) |
Apr 28, 2021 | 176.67 | 177.37 | 174.43 | 175.83 | 153,265 | -0.45(-0.25%) |
Apr 27, 2021 | 176.74 | 177.67 | 175.50 | 176.28 | 285,484 | -0.01(-0.01%) |
Apr 26, 2021 | 176.28 | 176.86 | 173.74 | 176.28 | 115,726 | +1.35(+0.77%) |
Apr 23, 2021 | 175.83 | 177.37 | 174.69 | 174.94 | 127,091 | -0.67(-0.38%) |
Apr 22, 2021 | 172.16 | 177.20 | 170.83 | 175.61 | 283,701 | +3.68(+2.14%) |
Apr 21, 2021 | 169.68 | 172.74 | 169.29 | 171.93 | 252,801 | +3.24(+1.92%) |
Apr 20, 2021 | 169.98 | 170.10 | 166.73 | 168.69 | 240,513 | -2.40(-1.40%) |
Apr 19, 2021 | 168.49 | 171.78 | 167.72 | 171.09 | 183,087 | +2.52(+1.50%) |
Apr 16, 2021 | 167.74 | 169.07 | 166.94 | 168.57 | 136,932 | +0.98(+0.59%) |
Apr 15, 2021 | 172.12 | 172.12 | 167.57 | 167.58 | 206,911 | -2.79(-1.64%) |
Apr 14, 2021 | 172.68 | 174.96 | 170.16 | 170.37 | 226,997 | -1.86(-1.08%) |
Apr 13, 2021 | 172.95 | 172.95 | 170.45 | 172.24 | 210,466 | -1.64(-0.94%) |
Apr 12, 2021 | 175.87 | 175.87 | 172.92 | 173.88 | 243,024 | -1.82(-1.03%) |
Apr 09, 2021 | 177.09 | 177.16 | 174.85 | 175.69 | 97,778 | -1.25(-0.71%) |
Apr 08, 2021 | 178.25 | 178.25 | 174.61 | 176.94 | 127,698 | -0.13(-0.08%) |
Apr 07, 2021 | 179.96 | 179.96 | 175.87 | 177.08 | 168,035 | -2.03(-1.14%) |
Apr 06, 2021 | 173.39 | 179.29 | 173.39 | 179.11 | 166,043 | +4.88(+2.80%) |
Apr 05, 2021 | 176.70 | 176.70 | 173.39 | 174.23 | 126,497 | -0.60(-0.34%) |
Apr 01, 2021 | 173.20 | 175.33 | 171.34 | 174.83 | 193,463 | +3.41(+1.99%) |
Mar 31, 2021 | 170.47 | 172.33 | 169.27 | 171.42 | 240,792 | +0.81(+0.48%) |
Mar 30, 2021 | 169.58 | 172.68 | 169.39 | 170.61 | 200,825 | +1.23(+0.73%) |
Mar 29, 2021 | 169.07 | 172.71 | 165.51 | 169.38 | 362,122 | -0.12(-0.07%) |
Mar 26, 2021 | 175.85 | 175.85 | 166.72 | 169.50 | 357,196 | -5.08(-2.91%) |
Mar 25, 2021 | 171.80 | 175.46 | 168.95 | 174.59 | 286,530 | +2.10(+1.22%) |
Mar 24, 2021 | 177.84 | 179.58 | 172.19 | 172.48 | 229,986 | -4.77(-2.69%) |
Mar 23, 2021 | 179.23 | 179.96 | 176.93 | 177.25 | 241,150 | -3.44(-1.90%) |
Mar 22, 2021 | 183.53 | 184.26 | 179.40 | 180.69 | 258,805 | -2.58(-1.41%) |
Mar 19, 2021 | 184.95 | 185.59 | 182.72 | 183.27 | 329,349 | -3.09(-1.66%) |
Mar 18, 2021 | 189.13 | 191.57 | 185.41 | 186.35 | 252,661 | -3.43(-1.81%) |
Mar 17, 2021 | 188.91 | 190.32 | 186.59 | 189.78 | 170,225 | -0.28(-0.15%) |
Mar 16, 2021 | 192.99 | 192.99 | 189.15 | 190.06 | 166,853 | -2.21(-1.15%) |
Mar 15, 2021 | 191.37 | 193.01 | 190.53 | 192.27 | 158,376 | +2.08(+1.09%) |
Mar 12, 2021 | 188.84 | 190.28 | 186.70 | 190.18 | 198,279 | +0.90(+0.47%) |
Mar 11, 2021 | 187.11 | 191.16 | 186.26 | 189.29 | 270,353 | +2.86(+1.53%) |
Mar 10, 2021 | 189.51 | 189.84 | 186.27 | 186.43 | 415,480 | -3.11(-1.64%) |
Mar 09, 2021 | 190.81 | 191.75 | 187.11 | 189.54 | 205,479 | -1.50(-0.78%) |
Mar 08, 2021 | 191.23 | 193.53 | 190.10 | 191.04 | 187,845 | +0.27(+0.14%) |
Mar 05, 2021 | 190.84 | 191.46 | 184.40 | 190.78 | 205,084 | +1.63(+0.86%) |
Mar 04, 2021 | 194.55 | 194.55 | 187.62 | 189.14 | 334,779 | -4.66(-2.41%) |
Mar 03, 2021 | 191.91 | 197.36 | 191.35 | 193.80 | 268,821 | +2.06(+1.08%) |
Mar 02, 2021 | 195.46 | 197.82 | 188.86 | 191.74 | 593,934 | -3.92(-2.00%) |