Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 175.39 | 177.14 | 174.54 | 175.55 | 759,306 | +1.01(+0.58%) |
May 27, 2021 | 175.66 | 176.06 | 173.48 | 174.54 | 1,093,364 | -0.34(-0.20%) |
May 26, 2021 | 174.44 | 175.35 | 173.41 | 174.88 | 773,949 | +0.94(+0.54%) |
May 25, 2021 | 177.16 | 177.59 | 173.17 | 173.94 | 1,239,054 | -2.45(-1.39%) |
May 24, 2021 | 180.35 | 180.36 | 176.27 | 176.40 | 1,173,227 | -3.97(-2.20%) |
May 21, 2021 | 182.75 | 183.66 | 179.67 | 180.37 | 764,379 | -1.86(-1.02%) |
May 20, 2021 | 180.14 | 183.18 | 178.67 | 182.23 | 1,059,763 | +2.19(+1.22%) |
May 19, 2021 | 184.15 | 184.73 | 177.34 | 180.03 | 2,132,608 | -5.05(-2.73%) |
May 18, 2021 | 189.32 | 189.51 | 185.04 | 185.09 | 865,558 | -4.20(-2.22%) |
May 17, 2021 | 188.67 | 189.45 | 186.91 | 189.29 | 891,978 | +1.64(+0.87%) |
May 14, 2021 | 190.38 | 191.03 | 186.10 | 187.65 | 651,437 | -1.56(-0.83%) |
May 13, 2021 | 186.22 | 189.68 | 184.70 | 189.21 | 518,036 | +2.51(+1.34%) |
May 12, 2021 | 189.44 | 190.52 | 186.22 | 186.70 | 794,926 | -2.24(-1.19%) |
May 11, 2021 | 192.38 | 192.40 | 186.74 | 188.94 | 801,083 | -4.05(-2.10%) |
May 10, 2021 | 189.50 | 194.47 | 189.50 | 193.00 | 1,080,419 | +3.81(+2.01%) |
May 07, 2021 | 187.73 | 189.66 | 187.71 | 189.18 | 424,267 | +0.29(+0.15%) |
May 06, 2021 | 188.93 | 189.56 | 186.96 | 188.90 | 555,159 | +1.25(+0.67%) |
May 05, 2021 | 188.85 | 189.51 | 185.65 | 187.65 | 899,609 | -1.24(-0.66%) |
May 04, 2021 | 189.68 | 189.86 | 186.87 | 188.89 | 772,234 | +2.12(+1.13%) |
May 03, 2021 | 186.29 | 188.41 | 186.29 | 186.77 | 843,731 | +1.57(+0.85%) |
Apr 30, 2021 | 184.95 | 187.33 | 184.22 | 185.20 | 588,603 | -0.48(-0.26%) |
Apr 29, 2021 | 185.05 | 186.47 | 183.37 | 185.68 | 810,937 | +2.82(+1.54%) |
Apr 28, 2021 | 182.25 | 184.37 | 181.47 | 182.85 | 558,441 | +0.32(+0.18%) |
Apr 27, 2021 | 183.72 | 184.27 | 182.33 | 182.53 | 625,108 | +0.13(+0.07%) |
Apr 26, 2021 | 184.19 | 184.58 | 181.64 | 182.40 | 537,967 | -2.42(-1.31%) |
Apr 23, 2021 | 185.96 | 186.33 | 182.52 | 184.82 | 561,583 | -0.51(-0.27%) |
Apr 22, 2021 | 184.12 | 186.08 | 182.41 | 185.33 | 1,062,600 | +0.40(+0.22%) |
Apr 21, 2021 | 179.91 | 187.40 | 179.91 | 184.93 | 1,319,590 | +5.51(+3.07%) |
Apr 20, 2021 | 183.20 | 183.68 | 176.64 | 179.41 | 1,916,099 | +1.27(+0.71%) |
Apr 19, 2021 | 179.12 | 181.50 | 177.97 | 178.15 | 939,475 | -0.35(-0.20%) |
Apr 16, 2021 | 176.98 | 178.73 | 176.31 | 178.50 | 732,133 | +3.20(+1.83%) |
Apr 15, 2021 | 174.21 | 175.98 | 174.03 | 175.30 | 658,528 | +1.56(+0.90%) |
Apr 14, 2021 | 173.46 | 175.32 | 173.11 | 173.73 | 827,817 | +0.33(+0.19%) |
Apr 13, 2021 | 174.66 | 174.79 | 171.58 | 173.40 | 683,365 | -0.60(-0.35%) |
Apr 12, 2021 | 170.29 | 174.44 | 170.29 | 174.00 | 663,260 | +3.78(+2.22%) |
Apr 09, 2021 | 168.54 | 170.67 | 167.69 | 170.22 | 898,144 | +3.21(+1.92%) |
Apr 08, 2021 | 169.37 | 169.37 | 166.17 | 167.01 | 590,370 | -1.96(-1.16%) |
Apr 07, 2021 | 170.70 | 170.92 | 167.51 | 168.97 | 480,058 | -0.95(-0.56%) |
Apr 06, 2021 | 167.71 | 170.68 | 167.17 | 169.92 | 974,280 | +0.39(+0.23%) |
Apr 05, 2021 | 173.48 | 173.76 | 168.65 | 169.53 | 1,078,921 | -2.53(-1.47%) |
Apr 01, 2021 | 169.55 | 172.82 | 168.00 | 172.06 | 895,875 | +2.29(+1.35%) |
Mar 31, 2021 | 172.73 | 172.81 | 169.77 | 169.77 | 788,873 | -2.39(-1.39%) |
Mar 30, 2021 | 171.50 | 172.95 | 168.83 | 172.16 | 681,987 | +0.94(+0.55%) |
Mar 29, 2021 | 173.46 | 173.86 | 170.23 | 171.22 | 932,206 | -2.09(-1.21%) |
Mar 26, 2021 | 172.83 | 173.65 | 171.01 | 173.32 | 869,287 | +1.55(+0.90%) |
Mar 25, 2021 | 166.99 | 172.57 | 166.08 | 171.77 | 678,667 | +3.63(+2.16%) |
Mar 24, 2021 | 166.11 | 169.99 | 166.11 | 168.14 | 878,569 | +2.04(+1.23%) |
Mar 23, 2021 | 169.20 | 171.29 | 165.65 | 166.11 | 867,254 | -3.20(-1.89%) |
Mar 22, 2021 | 171.19 | 173.32 | 166.56 | 169.31 | 973,583 | -2.78(-1.62%) |
Mar 19, 2021 | 168.44 | 173.19 | 167.88 | 172.09 | 1,965,758 | +2.10(+1.24%) |
Mar 18, 2021 | 167.60 | 171.09 | 167.60 | 169.99 | 932,068 | +1.87(+1.11%) |
Mar 17, 2021 | 167.03 | 169.17 | 165.38 | 168.12 | 1,184,695 | +2.63(+1.59%) |
Mar 16, 2021 | 168.71 | 168.98 | 163.75 | 165.49 | 1,068,503 | -2.38(-1.42%) |
Mar 15, 2021 | 165.45 | 168.00 | 164.64 | 167.88 | 1,040,703 | +1.95(+1.18%) |
Mar 12, 2021 | 160.90 | 166.08 | 160.45 | 165.93 | 1,126,444 | +5.49(+3.42%) |
Mar 11, 2021 | 162.93 | 163.95 | 160.19 | 160.44 | 920,247 | -2.50(-1.53%) |
Mar 10, 2021 | 160.35 | 163.77 | 157.92 | 162.93 | 1,098,091 | +3.04(+1.90%) |
Mar 09, 2021 | 164.48 | 164.80 | 159.78 | 159.89 | 1,235,530 | -3.19(-1.95%) |
Mar 08, 2021 | 159.40 | 164.19 | 158.88 | 163.08 | 1,440,242 | +4.61(+2.91%) |
Mar 05, 2021 | 154.34 | 159.02 | 152.67 | 158.47 | 884,336 | +5.52(+3.61%) |
Mar 04, 2021 | 153.28 | 155.07 | 150.09 | 152.95 | 933,659 | -0.27(-0.17%) |
Mar 03, 2021 | 151.71 | 156.22 | 151.67 | 153.22 | 819,864 | +0.92(+0.60%) |
Mar 02, 2021 | 150.73 | 153.60 | 148.94 | 152.31 | 917,100 | +2.01(+1.34%) |