Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 178.96 | 178.96 | 177.50 | 178.59 | 81,344 | +0.08(+0.04%) |
May 27, 2021 | 178.55 | 178.89 | 177.46 | 178.51 | 71,990 | +1.65(+0.93%) |
May 26, 2021 | 177.13 | 177.52 | 175.90 | 176.86 | 567,685 | +0.42(+0.24%) |
May 25, 2021 | 178.75 | 179.69 | 176.26 | 176.44 | 98,529 | -1.67(-0.94%) |
May 24, 2021 | 178.15 | 178.57 | 177.24 | 178.11 | 272,648 | +1.06(+0.60%) |
May 21, 2021 | 176.17 | 178.05 | 176.17 | 177.05 | 183,654 | +1.74(+0.99%) |
May 20, 2021 | 174.91 | 176.28 | 174.01 | 175.31 | 498,028 | +0.50(+0.29%) |
May 19, 2021 | 173.53 | 174.88 | 172.06 | 174.81 | 100,094 | -1.15(-0.65%) |
May 18, 2021 | 178.48 | 178.74 | 175.87 | 175.96 | 81,147 | -2.40(-1.35%) |
May 17, 2021 | 177.74 | 178.46 | 176.66 | 178.36 | 44,695 | +0.36(+0.20%) |
May 14, 2021 | 176.34 | 178.25 | 175.96 | 178.00 | 77,326 | +2.87(+1.64%) |
May 13, 2021 | 171.98 | 175.98 | 171.98 | 175.12 | 111,535 | +3.28(+1.91%) |
May 12, 2021 | 175.74 | 176.51 | 171.50 | 171.84 | 144,050 | -2.96(-1.69%) |
May 11, 2021 | 174.98 | 176.85 | 173.95 | 174.80 | 104,038 | -2.17(-1.23%) |
May 10, 2021 | 179.29 | 179.90 | 176.89 | 176.97 | 266,468 | -1.37(-0.77%) |
May 07, 2021 | 175.96 | 178.43 | 175.96 | 178.34 | 1,407,308 | +0.86(+0.49%) |
May 06, 2021 | 176.09 | 177.48 | 174.55 | 177.48 | 1,160,494 | +2.17(+1.24%) |
May 05, 2021 | 175.55 | 176.18 | 174.17 | 175.31 | 65,027 | +0.83(+0.48%) |
May 04, 2021 | 173.00 | 174.57 | 171.47 | 174.47 | 64,541 | +0.88(+0.51%) |
May 03, 2021 | 174.75 | 174.94 | 173.47 | 173.59 | 28,389 | +0.33(+0.19%) |
Apr 30, 2021 | 174.31 | 174.31 | 172.99 | 173.26 | 24,783 | -2.20(-1.25%) |
Apr 29, 2021 | 174.30 | 175.70 | 173.56 | 175.46 | 35,795 | +2.42(+1.40%) |
Apr 28, 2021 | 172.60 | 173.36 | 172.60 | 173.04 | 35,245 | +1.00(+0.58%) |
Apr 27, 2021 | 170.98 | 172.08 | 170.62 | 172.03 | 26,297 | +1.38(+0.81%) |
Apr 26, 2021 | 170.35 | 172.08 | 170.35 | 170.65 | 34,142 | +0.90(+0.53%) |
Apr 23, 2021 | 166.42 | 170.39 | 166.42 | 169.75 | 16,768 | +3.42(+2.06%) |
Apr 22, 2021 | 168.07 | 168.45 | 165.98 | 166.33 | 20,415 | -1.42(-0.85%) |
Apr 21, 2021 | 164.92 | 167.82 | 164.92 | 167.75 | 31,388 | +2.48(+1.50%) |
Apr 20, 2021 | 167.60 | 167.60 | 164.66 | 165.26 | 73,051 | -3.58(-2.12%) |
Apr 19, 2021 | 169.20 | 169.53 | 168.49 | 168.85 | 73,275 | -0.44(-0.26%) |
Apr 16, 2021 | 169.82 | 169.82 | 168.43 | 169.28 | 22,568 | +0.95(+0.56%) |
Apr 15, 2021 | 169.03 | 169.03 | 166.88 | 168.34 | 32,681 | +0.27(+0.16%) |
Apr 14, 2021 | 166.59 | 169.24 | 166.36 | 168.07 | 34,340 | +1.13(+0.68%) |
Apr 13, 2021 | 168.12 | 168.12 | 166.28 | 166.94 | 39,948 | -1.79(-1.06%) |
Apr 12, 2021 | 168.11 | 168.76 | 167.95 | 168.73 | 30,230 | +0.53(+0.32%) |
Apr 09, 2021 | 167.90 | 168.21 | 167.20 | 168.20 | 40,075 | +1.37(+0.82%) |
Apr 08, 2021 | 166.21 | 167.03 | 165.13 | 166.84 | 41,424 | +0.52(+0.31%) |
Apr 07, 2021 | 165.95 | 166.73 | 165.48 | 166.32 | 37,928 | +0.63(+0.38%) |
Apr 06, 2021 | 165.72 | 166.11 | 164.99 | 165.69 | 45,681 | -0.28(-0.17%) |
Apr 05, 2021 | 166.51 | 166.82 | 165.55 | 165.97 | 58,756 | +1.31(+0.79%) |
Apr 01, 2021 | 162.32 | 164.72 | 162.32 | 164.66 | 45,137 | +2.26(+1.39%) |
Mar 31, 2021 | 163.12 | 163.72 | 162.34 | 162.40 | 81,672 | -0.85(-0.52%) |
Mar 30, 2021 | 163.07 | 164.13 | 162.91 | 163.25 | 66,788 | +0.99(+0.61%) |
Mar 29, 2021 | 162.58 | 163.31 | 160.86 | 162.26 | 112,486 | -2.20(-1.34%) |
Mar 26, 2021 | 163.22 | 164.54 | 162.11 | 164.46 | 51,781 | +3.02(+1.87%) |
Mar 25, 2021 | 158.90 | 161.74 | 157.61 | 161.44 | 172,352 | +2.30(+1.45%) |
Mar 24, 2021 | 159.48 | 161.71 | 159.14 | 159.14 | 93,345 | +0.53(+0.33%) |
Mar 23, 2021 | 160.45 | 161.02 | 158.18 | 158.61 | 73,959 | -2.42(-1.50%) |
Mar 22, 2021 | 161.88 | 162.08 | 160.77 | 161.03 | 36,813 | -1.88(-1.15%) |
Mar 19, 2021 | 164.44 | 164.44 | 161.90 | 162.91 | 63,377 | -2.76(-1.67%) |
Mar 18, 2021 | 167.21 | 169.00 | 165.31 | 165.67 | 148,940 | -0.13(-0.08%) |
Mar 17, 2021 | 166.04 | 166.64 | 164.44 | 165.81 | 46,106 | +0.80(+0.49%) |
Mar 16, 2021 | 165.85 | 165.85 | 164.20 | 165.00 | 32,885 | -1.33(-0.80%) |
Mar 15, 2021 | 167.64 | 167.64 | 164.74 | 166.33 | 64,963 | -0.72(-0.43%) |
Mar 12, 2021 | 166.96 | 167.38 | 166.29 | 167.05 | 52,796 | +1.62(+0.98%) |
Mar 11, 2021 | 164.89 | 166.34 | 164.13 | 165.44 | 67,133 | +0.56(+0.34%) |
Mar 10, 2021 | 162.86 | 165.28 | 162.52 | 164.88 | 61,826 | +2.96(+1.83%) |
Mar 09, 2021 | 162.48 | 164.01 | 160.52 | 161.92 | 80,253 | -1.11(-0.68%) |
Mar 08, 2021 | 161.63 | 164.91 | 161.24 | 163.03 | 218,333 | +2.44(+1.52%) |
Mar 05, 2021 | 160.50 | 160.63 | 155.81 | 160.59 | 48,458 | +2.74(+1.74%) |
Mar 04, 2021 | 159.63 | 160.91 | 155.53 | 157.85 | 222,699 | -2.00(-1.25%) |
Mar 03, 2021 | 159.50 | 161.81 | 159.50 | 159.85 | 72,040 | +0.93(+0.58%) |
Mar 02, 2021 | 159.47 | 160.03 | 158.78 | 158.92 | 63,612 | -0.68(-0.43%) |