Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 179.90 | 182.35 | 177.00 | 177.10 | 369,785 | -1.43(-0.80%) |
May 27, 2021 | 176.07 | 178.92 | 172.34 | 178.53 | 620,964 | +3.23(+1.84%) |
May 26, 2021 | 174.18 | 176.83 | 173.64 | 175.30 | 498,079 | +1.61(+0.93%) |
May 25, 2021 | 172.02 | 174.69 | 171.48 | 173.69 | 225,142 | +1.27(+0.74%) |
May 24, 2021 | 173.23 | 174.23 | 171.75 | 172.42 | 228,511 | +2.30(+1.35%) |
May 21, 2021 | 174.33 | 174.34 | 168.90 | 170.12 | 287,099 | -2.18(-1.27%) |
May 20, 2021 | 168.51 | 174.22 | 166.44 | 172.30 | 689,167 | +6.56(+3.96%) |
May 19, 2021 | 160.67 | 166.06 | 160.00 | 165.74 | 510,515 | +1.17(+0.71%) |
May 18, 2021 | 164.46 | 167.43 | 162.57 | 164.57 | 390,299 | +0.90(+0.55%) |
May 17, 2021 | 163.48 | 165.24 | 160.85 | 163.67 | 521,220 | -0.83(-0.50%) |
May 14, 2021 | 161.01 | 165.77 | 159.08 | 164.50 | 435,725 | +5.00(+3.13%) |
May 13, 2021 | 164.17 | 167.26 | 154.24 | 159.50 | 814,594 | -2.50(-1.54%) |
May 12, 2021 | 164.61 | 165.70 | 160.02 | 162.00 | 606,120 | -5.88(-3.50%) |
May 11, 2021 | 157.61 | 169.93 | 157.61 | 167.88 | 641,851 | +1.39(+0.83%) |
May 10, 2021 | 165.75 | 169.01 | 165.75 | 166.49 | 493,429 | -3.65(-2.15%) |
May 07, 2021 | 170.43 | 174.47 | 169.36 | 170.14 | 622,166 | +2.89(+1.73%) |
May 06, 2021 | 168.57 | 168.99 | 164.74 | 167.25 | 730,977 | -3.79(-2.22%) |
May 05, 2021 | 174.71 | 176.63 | 170.41 | 171.04 | 394,586 | -1.26(-0.73%) |
May 04, 2021 | 178.19 | 178.19 | 168.00 | 172.30 | 1,423,146 | -8.83(-4.87%) |
May 03, 2021 | 188.95 | 190.18 | 179.10 | 181.13 | 816,806 | -6.84(-3.64%) |
Apr 30, 2021 | 181.00 | 192.12 | 175.26 | 187.97 | 2,076,400 | +13.71(+7.87%) |
Apr 29, 2021 | 180.37 | 180.51 | 169.44 | 174.26 | 1,177,925 | -5.24(-2.92%) |
Apr 28, 2021 | 179.77 | 181.56 | 176.89 | 179.50 | 354,804 | -0.01(-0.01%) |
Apr 27, 2021 | 179.95 | 182.14 | 178.12 | 179.51 | 414,873 | -0.44(-0.24%) |
Apr 26, 2021 | 177.32 | 180.74 | 174.67 | 179.95 | 460,146 | +4.55(+2.59%) |
Apr 23, 2021 | 174.50 | 176.51 | 172.06 | 175.40 | 377,700 | +1.66(+0.96%) |
Apr 22, 2021 | 171.70 | 176.32 | 171.70 | 173.74 | 494,300 | +1.94(+1.13%) |
Apr 21, 2021 | 170.83 | 173.75 | 169.33 | 171.80 | 656,550 | -0.72(-0.42%) |
Apr 20, 2021 | 172.55 | 175.31 | 167.67 | 172.52 | 641,427 | -2.01(-1.15%) |
Apr 19, 2021 | 176.03 | 179.70 | 173.79 | 174.53 | 499,534 | -2.90(-1.63%) |
Apr 16, 2021 | 179.00 | 179.00 | 174.67 | 177.43 | 313,500 | -1.32(-0.74%) |
Apr 15, 2021 | 176.25 | 179.67 | 173.82 | 178.75 | 375,833 | +4.84(+2.78%) |
Apr 14, 2021 | 178.85 | 180.54 | 172.79 | 173.91 | 723,116 | -5.08(-2.84%) |
Apr 13, 2021 | 178.21 | 181.88 | 176.54 | 178.99 | 696,207 | +2.71(+1.54%) |
Apr 12, 2021 | 170.70 | 176.97 | 169.57 | 176.28 | 573,384 | +3.55(+2.06%) |
Apr 09, 2021 | 172.33 | 173.29 | 168.08 | 172.73 | 537,300 | -0.26(-0.15%) |
Apr 08, 2021 | 167.02 | 173.48 | 166.12 | 172.99 | 1,107,185 | +9.02(+5.50%) |
Apr 07, 2021 | 168.35 | 169.48 | 163.78 | 163.97 | 591,188 | -4.00(-2.38%) |
Apr 06, 2021 | 161.04 | 168.61 | 159.80 | 167.97 | 821,796 | +5.48(+3.37%) |
Apr 05, 2021 | 164.65 | 165.91 | 162.08 | 162.49 | 702,205 | -1.73(-1.05%) |
Apr 01, 2021 | 159.40 | 165.38 | 158.19 | 164.22 | 758,000 | +7.89(+5.05%) |
Mar 31, 2021 | 153.79 | 158.32 | 152.00 | 156.33 | 880,223 | +4.89(+3.23%) |
Mar 30, 2021 | 150.33 | 153.16 | 148.62 | 151.44 | 767,102 | -0.42(-0.28%) |
Mar 29, 2021 | 156.30 | 157.86 | 150.32 | 151.86 | 829,550 | -4.95(-3.16%) |
Mar 26, 2021 | 158.94 | 160.95 | 154.13 | 156.81 | 682,400 | -2.07(-1.30%) |
Mar 25, 2021 | 156.60 | 159.17 | 153.15 | 158.88 | 697,830 | +0.34(+0.21%) |
Mar 24, 2021 | 166.98 | 166.98 | 158.07 | 158.54 | 645,784 | -8.44(-5.05%) |
Mar 23, 2021 | 166.36 | 169.66 | 165.20 | 166.98 | 417,873 | +2.38(+1.45%) |
Mar 22, 2021 | 164.81 | 169.23 | 164.38 | 164.60 | 545,968 | +1.72(+1.06%) |
Mar 19, 2021 | 161.35 | 165.52 | 159.46 | 162.88 | 802,300 | +0.82(+0.51%) |
Mar 18, 2021 | 165.00 | 166.34 | 160.27 | 162.06 | 592,164 | -6.40(-3.80%) |
Mar 17, 2021 | 166.01 | 171.20 | 163.08 | 168.46 | 651,201 | -0.14(-0.08%) |
Mar 16, 2021 | 169.88 | 171.53 | 166.67 | 168.60 | 604,458 | +0.08(+0.05%) |
Mar 15, 2021 | 166.45 | 169.15 | 165.62 | 168.52 | 286,329 | +0.08(+0.05%) |
Mar 12, 2021 | 166.17 | 169.23 | 162.84 | 168.44 | 381,300 | -2.36(-1.38%) |
Mar 11, 2021 | 167.07 | 173.97 | 165.47 | 170.80 | 1,170,923 | +10.06(+6.26%) |
Mar 10, 2021 | 165.18 | 167.49 | 159.71 | 160.74 | 775,130 | +0.26(+0.16%) |
Mar 09, 2021 | 160.52 | 165.72 | 159.51 | 160.48 | 749,748 | +6.67(+4.34%) |
Mar 08, 2021 | 160.05 | 165.92 | 152.55 | 153.81 | 1,264,568 | -7.29(-4.53%) |
Mar 05, 2021 | 165.93 | 166.00 | 153.00 | 161.10 | 1,514,300 | -5.03(-3.03%) |
Mar 04, 2021 | 172.78 | 175.59 | 164.43 | 166.13 | 1,543,891 | -8.77(-5.01%) |
Mar 03, 2021 | 187.00 | 187.70 | 173.63 | 174.90 | 1,036,030 | -12.66(-6.75%) |
Mar 02, 2021 | 199.31 | 201.75 | 186.52 | 187.56 | 918,996 | -10.23(-5.17%) |