Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 185.95 | 186.29 | 184.08 | 184.45 | 1,365,758 | -1.15(-0.62%) |
May 27, 2021 | 183.65 | 186.25 | 182.91 | 185.60 | 6,004,731 | +2.69(+1.47%) |
May 26, 2021 | 184.35 | 184.58 | 182.17 | 182.91 | 1,238,972 | -0.77(-0.42%) |
May 25, 2021 | 185.53 | 185.58 | 183.38 | 183.68 | 1,752,081 | -1.73(-0.93%) |
May 24, 2021 | 184.86 | 186.64 | 184.60 | 185.41 | 1,310,802 | +1.66(+0.90%) |
May 21, 2021 | 183.30 | 185.17 | 182.79 | 183.75 | 1,300,323 | +1.07(+0.59%) |
May 20, 2021 | 179.81 | 183.64 | 179.56 | 182.68 | 1,394,382 | +3.11(+1.73%) |
May 19, 2021 | 179.14 | 179.09 | 176.23 | 179.57 | 1,772,832 | -1.60(-0.88%) |
May 18, 2021 | 183.17 | 184.83 | 181.02 | 181.17 | 1,603,668 | -1.91(-1.04%) |
May 17, 2021 | 182.60 | 183.65 | 181.01 | 183.08 | 1,438,334 | -0.07(-0.04%) |
May 14, 2021 | 182.88 | 184.12 | 181.50 | 183.15 | 1,112,846 | +2.00(+1.10%) |
May 13, 2021 | 178.50 | 182.48 | 178.40 | 181.16 | 1,530,379 | +2.90(+1.63%) |
May 12, 2021 | 182.14 | 182.15 | 177.81 | 178.26 | 2,375,933 | -4.73(-2.59%) |
May 11, 2021 | 183.41 | 185.00 | 181.62 | 182.99 | 1,739,704 | +0.07(+0.04%) |
May 10, 2021 | 184.42 | 185.06 | 182.79 | 182.92 | 2,721,825 | -0.46(-0.25%) |
May 07, 2021 | 184.97 | 184.97 | 180.60 | 183.38 | 2,091,782 | -0.41(-0.22%) |
May 06, 2021 | 183.76 | 183.84 | 181.47 | 183.79 | 1,399,653 | +1.56(+0.86%) |
May 05, 2021 | 178.78 | 183.08 | 178.12 | 182.23 | 2,932,206 | -0.29(-0.16%) |
May 04, 2021 | 179.40 | 182.91 | 178.39 | 182.52 | 2,387,270 | +2.36(+1.31%) |
May 03, 2021 | 178.00 | 180.26 | 177.72 | 180.16 | 1,609,221 | +4.21(+2.39%) |
Apr 30, 2021 | 175.49 | 177.20 | 173.94 | 175.95 | 2,461,931 | -1.33(-0.75%) |
Apr 29, 2021 | 175.92 | 178.09 | 174.69 | 177.28 | 1,855,815 | +1.67(+0.95%) |
Apr 28, 2021 | 179.90 | 180.20 | 175.05 | 175.60 | 3,325,412 | -8.72(-4.73%) |
Apr 27, 2021 | 183.45 | 184.43 | 182.40 | 184.33 | 1,689,471 | +0.70(+0.38%) |
Apr 26, 2021 | 184.03 | 184.94 | 183.21 | 183.62 | 1,486,678 | -0.68(-0.37%) |
Apr 23, 2021 | 183.49 | 185.63 | 182.19 | 184.30 | 1,427,040 | +0.97(+0.53%) |
Apr 22, 2021 | 182.48 | 184.35 | 181.81 | 183.33 | 1,445,799 | +0.49(+0.27%) |
Apr 21, 2021 | 182.09 | 183.07 | 181.61 | 182.84 | 1,502,246 | +1.41(+0.78%) |
Apr 20, 2021 | 181.96 | 182.52 | 180.73 | 181.43 | 1,336,904 | +0.06(+0.03%) |
Apr 19, 2021 | 180.68 | 181.76 | 180.35 | 181.37 | 1,303,248 | -0.18(-0.10%) |
Apr 16, 2021 | 181.24 | 182.10 | 180.44 | 181.55 | 1,714,084 | +0.99(+0.55%) |
Apr 15, 2021 | 181.19 | 181.91 | 180.08 | 180.56 | 1,247,046 | +0.70(+0.39%) |
Apr 14, 2021 | 180.12 | 181.88 | 179.43 | 179.87 | 1,755,208 | -0.72(-0.40%) |
Apr 13, 2021 | 178.65 | 180.87 | 178.36 | 180.59 | 2,103,104 | +2.03(+1.14%) |
Apr 12, 2021 | 177.58 | 178.98 | 177.31 | 178.56 | 1,485,720 | +0.30(+0.17%) |
Apr 09, 2021 | 177.01 | 178.62 | 175.96 | 178.26 | 1,199,189 | +1.17(+0.66%) |
Apr 08, 2021 | 175.79 | 177.34 | 175.07 | 177.09 | 2,096,216 | +2.25(+1.29%) |
Apr 07, 2021 | 177.68 | 178.09 | 174.65 | 174.84 | 1,810,568 | -3.39(-1.90%) |
Apr 06, 2021 | 181.37 | 181.37 | 177.63 | 178.23 | 1,628,791 | -3.44(-1.90%) |
Apr 05, 2021 | 178.62 | 182.32 | 178.58 | 181.67 | 1,706,284 | +3.45(+1.94%) |
Apr 01, 2021 | 178.99 | 178.99 | 177.02 | 178.22 | 1,410,036 | +0.88(+0.49%) |
Mar 31, 2021 | 176.81 | 178.38 | 176.01 | 177.34 | 1,964,574 | +0.54(+0.31%) |
Mar 30, 2021 | 181.35 | 182.02 | 176.16 | 176.80 | 1,885,663 | -4.34(-2.39%) |
Mar 29, 2021 | 180.44 | 181.60 | 178.82 | 181.14 | 1,522,000 | -0.18(-0.10%) |
Mar 26, 2021 | 176.09 | 181.59 | 175.80 | 181.31 | 2,219,202 | +5.35(+3.04%) |
Mar 25, 2021 | 175.61 | 177.04 | 175.03 | 175.96 | 2,273,205 | +1.63(+0.93%) |
Mar 24, 2021 | 172.49 | 176.85 | 172.49 | 174.33 | 2,147,040 | +1.16(+0.67%) |
Mar 23, 2021 | 174.72 | 174.81 | 172.27 | 173.18 | 1,768,486 | -0.33(-0.19%) |
Mar 22, 2021 | 172.16 | 173.97 | 171.75 | 173.50 | 2,285,987 | +0.43(+0.25%) |
Mar 19, 2021 | 175.06 | 176.08 | 171.45 | 173.07 | 10,809,605 | -2.00(-1.15%) |
Mar 18, 2021 | 174.80 | 177.27 | 174.47 | 175.08 | 1,724,204 | -1.71(-0.97%) |
Mar 17, 2021 | 176.21 | 177.38 | 174.79 | 176.79 | 2,106,369 | -0.38(-0.21%) |
Mar 16, 2021 | 177.61 | 179.25 | 176.85 | 177.17 | 2,143,609 | -0.75(-0.42%) |
Mar 15, 2021 | 171.98 | 178.14 | 171.98 | 177.92 | 2,967,519 | +5.94(+3.45%) |
Mar 12, 2021 | 170.05 | 172.27 | 169.89 | 171.98 | 1,445,744 | +1.14(+0.67%) |
Mar 11, 2021 | 169.83 | 173.13 | 169.57 | 170.84 | 1,447,846 | +0.40(+0.23%) |
Mar 10, 2021 | 172.02 | 172.81 | 169.70 | 170.45 | 2,102,672 | -0.93(-0.54%) |
Mar 09, 2021 | 170.40 | 172.53 | 169.56 | 171.37 | 2,402,927 | +2.47(+1.46%) |
Mar 08, 2021 | 167.83 | 171.92 | 166.39 | 168.90 | 2,724,317 | +2.02(+1.21%) |
Mar 05, 2021 | 160.86 | 167.57 | 160.55 | 166.88 | 2,708,718 | +6.79(+4.24%) |
Mar 04, 2021 | 163.20 | 164.64 | 159.08 | 160.09 | 2,148,804 | -3.26(-1.99%) |
Mar 03, 2021 | 162.44 | 163.91 | 161.32 | 163.35 | 1,833,937 | -0.42(-0.26%) |
Mar 02, 2021 | 166.18 | 166.63 | 162.76 | 163.77 | 2,230,756 | -2.40(-1.44%) |