Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 181.34 | 183.90 | 181.25 | 183.37 | 182,481 | +1.11(+0.61%) |
May 27, 2021 | 180.53 | 182.91 | 180.45 | 182.26 | 146,766 | +0.66(+0.36%) |
May 26, 2021 | 181.16 | 182.38 | 181.04 | 181.60 | 52,468 | -2.40(-1.30%) |
May 25, 2021 | 184.72 | 185.61 | 183.01 | 184.00 | 42,975 | -2.68(-1.44%) |
May 24, 2021 | 183.75 | 186.81 | 183.50 | 186.68 | 21,031 | +3.25(+1.77%) |
May 21, 2021 | 184.93 | 184.93 | 183.10 | 183.43 | 40,013 | +0.80(+0.44%) |
May 20, 2021 | 181.62 | 183.15 | 181.33 | 182.63 | 53,783 | +2.92(+1.62%) |
May 19, 2021 | 178.00 | 180.78 | 177.34 | 179.71 | 44,936 | +0.61(+0.34%) |
May 18, 2021 | 180.80 | 181.10 | 178.39 | 179.10 | 138,775 | -2.44(-1.34%) |
May 17, 2021 | 180.36 | 181.89 | 179.36 | 181.54 | 441,604 | +5.29(+3.00%) |
May 14, 2021 | 175.45 | 176.73 | 173.43 | 176.25 | 190,454 | +2.61(+1.50%) |
May 13, 2021 | 172.67 | 173.68 | 171.72 | 173.64 | 42,451 | -0.11(-0.06%) |
May 12, 2021 | 173.83 | 175.39 | 171.92 | 173.75 | 43,459 | -0.26(-0.15%) |
May 11, 2021 | 173.19 | 174.59 | 171.80 | 174.01 | 46,453 | +0.95(+0.55%) |
May 10, 2021 | 176.46 | 176.91 | 172.95 | 173.06 | 82,372 | +3.22(+1.90%) |
May 07, 2021 | 168.82 | 171.78 | 167.51 | 169.84 | 100,065 | +11.98(+7.59%) |
May 06, 2021 | 156.12 | 157.86 | 153.40 | 157.86 | 30,905 | +0.99(+0.63%) |
May 05, 2021 | 155.81 | 157.01 | 154.82 | 156.87 | 45,654 | +3.43(+2.24%) |
May 04, 2021 | 152.94 | 154.11 | 150.48 | 153.44 | 32,469 | -4.46(-2.82%) |
May 03, 2021 | 157.19 | 157.99 | 156.20 | 157.90 | 24,165 | +3.11(+2.01%) |
Apr 30, 2021 | 157.20 | 157.20 | 154.17 | 154.79 | 25,500 | -3.77(-2.38%) |
Apr 29, 2021 | 159.53 | 159.86 | 157.13 | 158.56 | 25,140 | +1.03(+0.65%) |
Apr 28, 2021 | 157.82 | 158.21 | 155.97 | 157.53 | 42,467 | -1.85(-1.16%) |
Apr 27, 2021 | 160.27 | 160.34 | 158.17 | 159.38 | 27,744 | -0.69(-0.43%) |
Apr 26, 2021 | 161.13 | 161.74 | 159.76 | 160.07 | 34,307 | -1.29(-0.80%) |
Apr 23, 2021 | 160.00 | 161.60 | 159.37 | 161.36 | 83,300 | -0.69(-0.43%) |
Apr 22, 2021 | 163.33 | 163.33 | 161.43 | 162.05 | 38,431 | -2.31(-1.41%) |
Apr 21, 2021 | 163.51 | 164.36 | 162.89 | 164.36 | 22,941 | +1.45(+0.89%) |
Apr 20, 2021 | 163.17 | 163.78 | 161.50 | 162.91 | 35,268 | -4.04(-2.42%) |
Apr 19, 2021 | 167.16 | 167.83 | 166.38 | 166.95 | 26,060 | +0.05(+0.03%) |
Apr 16, 2021 | 165.62 | 167.03 | 165.17 | 166.90 | 49,900 | +0.25(+0.15%) |
Apr 15, 2021 | 164.25 | 166.65 | 164.15 | 166.65 | 53,489 | +0.65(+0.39%) |
Apr 14, 2021 | 166.14 | 166.89 | 165.30 | 166.00 | 55,488 | -2.26(-1.34%) |
Apr 13, 2021 | 168.50 | 168.98 | 166.79 | 168.26 | 51,869 | -0.46(-0.27%) |
Apr 12, 2021 | 169.03 | 169.35 | 167.58 | 168.72 | 58,248 | +1.89(+1.13%) |
Apr 09, 2021 | 165.41 | 167.23 | 164.51 | 166.83 | 26,200 | +2.10(+1.27%) |
Apr 08, 2021 | 164.43 | 166.00 | 164.20 | 164.73 | 27,996 | +3.19(+1.97%) |
Apr 07, 2021 | 163.16 | 163.97 | 160.58 | 161.54 | 115,161 | -1.35(-0.83%) |
Apr 06, 2021 | 163.08 | 164.42 | 162.57 | 162.89 | 105,639 | -1.39(-0.85%) |
Apr 05, 2021 | 160.65 | 164.44 | 160.55 | 164.28 | 49,489 | +3.06(+1.90%) |
Apr 01, 2021 | 159.15 | 161.22 | 158.14 | 161.22 | 43,700 | +4.21(+2.68%) |
Mar 31, 2021 | 154.94 | 157.18 | 154.94 | 157.01 | 39,458 | +1.69(+1.09%) |
Mar 30, 2021 | 154.58 | 156.09 | 154.16 | 155.32 | 46,564 | -0.98(-0.63%) |
Mar 29, 2021 | 156.07 | 156.47 | 154.89 | 156.30 | 46,377 | +0.23(+0.15%) |
Mar 26, 2021 | 154.53 | 156.35 | 153.18 | 156.07 | 40,800 | +0.36(+0.23%) |
Mar 25, 2021 | 157.26 | 157.26 | 153.22 | 155.71 | 116,623 | -8.62(-5.25%) |
Mar 24, 2021 | 166.89 | 167.50 | 164.02 | 164.33 | 21,497 | -2.56(-1.53%) |
Mar 23, 2021 | 167.66 | 169.13 | 165.98 | 166.89 | 29,252 | +0.29(+0.17%) |
Mar 22, 2021 | 167.35 | 169.32 | 165.60 | 166.60 | 27,061 | -1.56(-0.93%) |
Mar 19, 2021 | 168.26 | 170.27 | 166.04 | 168.16 | 28,300 | -2.35(-1.38%) |
Mar 18, 2021 | 170.49 | 172.78 | 170.26 | 170.51 | 20,159 | -1.58(-0.92%) |
Mar 17, 2021 | 169.94 | 172.09 | 169.50 | 172.09 | 29,491 | +0.45(+0.26%) |
Mar 16, 2021 | 173.23 | 173.35 | 170.86 | 171.64 | 32,173 | -3.13(-1.79%) |
Mar 15, 2021 | 175.99 | 176.96 | 174.45 | 174.77 | 44,638 | -5.34(-2.96%) |
Mar 12, 2021 | 178.48 | 180.11 | 177.77 | 180.11 | 29,900 | +0.14(+0.08%) |
Mar 11, 2021 | 178.29 | 180.21 | 178.09 | 179.97 | 25,668 | +6.81(+3.93%) |
Mar 10, 2021 | 174.82 | 175.41 | 172.12 | 173.16 | 108,400 | +9.75(+5.97%) |
Mar 09, 2021 | 168.74 | 169.66 | 163.20 | 163.41 | 241,584 | -2.57(-1.55%) |
Mar 08, 2021 | 166.38 | 167.18 | 165.39 | 165.98 | 253,176 | +2.50(+1.53%) |
Mar 05, 2021 | 167.89 | 167.89 | 161.36 | 163.48 | 694,800 | -3.63(-2.17%) |
Mar 04, 2021 | 170.36 | 170.99 | 165.71 | 167.11 | 249,458 | -7.37(-4.22%) |
Mar 03, 2021 | 175.18 | 175.71 | 172.86 | 174.48 | 108,656 | -1.82(-1.03%) |
Mar 02, 2021 | 176.08 | 176.31 | 174.91 | 176.30 | 113,591 | -1.27(-0.72%) |