Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 183.73 | 183.91 | 183.14 | 183.28 | 139,286 | +0.29(+0.16%) |
May 27, 2021 | 183.58 | 183.85 | 182.97 | 182.99 | 94,020 | -0.23(-0.13%) |
May 26, 2021 | 183.21 | 183.48 | 182.76 | 183.22 | 94,812 | +0.38(+0.21%) |
May 25, 2021 | 183.82 | 183.91 | 182.64 | 182.84 | 172,282 | -0.55(-0.30%) |
May 24, 2021 | 182.25 | 183.74 | 182.11 | 183.38 | 116,496 | +2.27(+1.25%) |
May 21, 2021 | 182.16 | 182.40 | 180.93 | 181.12 | 190,889 | -0.19(-0.11%) |
May 20, 2021 | 179.74 | 181.88 | 179.74 | 181.31 | 222,131 | +2.09(+1.16%) |
May 19, 2021 | 177.37 | 179.30 | 176.90 | 179.22 | 255,375 | -0.43(-0.24%) |
May 18, 2021 | 181.32 | 181.45 | 179.52 | 179.65 | 138,936 | -1.54(-0.85%) |
May 17, 2021 | 181.16 | 181.52 | 180.19 | 181.19 | 182,821 | -0.55(-0.30%) |
May 14, 2021 | 180.34 | 182.05 | 180.22 | 181.74 | 336,022 | +2.87(+1.60%) |
May 13, 2021 | 177.86 | 179.88 | 177.86 | 178.88 | 290,412 | +1.96(+1.11%) |
May 12, 2021 | 179.15 | 179.83 | 176.67 | 176.91 | 390,205 | -3.75(-2.08%) |
May 11, 2021 | 179.74 | 180.92 | 178.82 | 180.66 | 360,568 | -1.46(-0.80%) |
May 10, 2021 | 184.29 | 184.29 | 182.08 | 182.12 | 155,915 | -2.20(-1.19%) |
May 07, 2021 | 183.87 | 184.84 | 183.44 | 184.33 | 132,999 | +1.10(+0.60%) |
May 06, 2021 | 181.61 | 183.34 | 180.76 | 183.22 | 240,841 | +1.60(+0.88%) |
May 05, 2021 | 182.34 | 182.49 | 181.27 | 181.62 | 126,193 | +0.31(+0.17%) |
May 04, 2021 | 181.99 | 182.07 | 179.73 | 181.32 | 352,489 | -1.57(-0.86%) |
May 03, 2021 | 183.57 | 184.01 | 182.71 | 182.88 | 179,000 | +0.33(+0.18%) |
Apr 30, 2021 | 182.73 | 183.12 | 182.29 | 182.56 | 149,263 | -1.10(-0.60%) |
Apr 29, 2021 | 184.09 | 184.27 | 182.19 | 183.65 | 232,678 | +1.27(+0.70%) |
Apr 28, 2021 | 182.71 | 183.30 | 182.34 | 182.38 | 193,409 | -0.04(-0.02%) |
Apr 27, 2021 | 182.80 | 182.80 | 182.21 | 182.42 | 184,598 | -0.14(-0.08%) |
Apr 26, 2021 | 182.55 | 182.88 | 182.34 | 182.57 | 104,680 | +0.34(+0.18%) |
Apr 23, 2021 | 180.67 | 182.92 | 180.60 | 182.23 | 80,820 | +1.88(+1.04%) |
Apr 22, 2021 | 182.18 | 182.44 | 179.88 | 180.36 | 211,339 | -1.89(-1.04%) |
Apr 21, 2021 | 180.54 | 182.33 | 180.35 | 182.25 | 227,589 | +1.16(+0.64%) |
Apr 20, 2021 | 181.76 | 182.06 | 180.25 | 181.09 | 169,541 | -1.37(-0.75%) |
Apr 19, 2021 | 182.71 | 183.07 | 181.84 | 182.46 | 192,498 | -0.87(-0.47%) |
Apr 16, 2021 | 183.40 | 183.48 | 182.52 | 183.33 | 147,599 | +0.62(+0.34%) |
Apr 15, 2021 | 181.76 | 182.76 | 181.75 | 182.71 | 268,855 | +2.20(+1.22%) |
Apr 14, 2021 | 181.56 | 181.66 | 180.31 | 180.51 | 210,325 | -1.11(-0.61%) |
Apr 13, 2021 | 180.80 | 181.86 | 180.65 | 181.62 | 80,762 | +0.86(+0.47%) |
Apr 12, 2021 | 180.38 | 180.83 | 180.03 | 180.76 | 171,319 | -0.01(-0.00%) |
Apr 09, 2021 | 179.12 | 180.77 | 179.12 | 180.77 | 249,639 | +1.46(+0.81%) |
Apr 08, 2021 | 179.00 | 179.31 | 178.66 | 179.31 | 193,813 | +1.03(+0.58%) |
Apr 07, 2021 | 177.46 | 178.40 | 177.46 | 178.28 | 151,000 | +0.76(+0.43%) |
Apr 06, 2021 | 177.56 | 178.08 | 177.30 | 177.52 | 231,811 | -0.16(-0.09%) |
Apr 05, 2021 | 176.10 | 178.04 | 176.08 | 177.68 | 271,166 | +2.85(+1.63%) |
Apr 01, 2021 | 174.05 | 174.89 | 174.05 | 174.84 | 296,967 | +1.95(+1.13%) |
Mar 31, 2021 | 172.57 | 173.81 | 172.50 | 172.89 | 413,014 | +0.87(+0.50%) |
Mar 30, 2021 | 172.31 | 172.38 | 171.41 | 172.02 | 321,718 | -0.76(-0.44%) |
Mar 29, 2021 | 171.98 | 173.14 | 171.41 | 172.78 | 315,354 | +0.35(+0.20%) |
Mar 26, 2021 | 170.55 | 172.66 | 170.13 | 172.43 | 307,056 | +2.43(+1.43%) |
Mar 25, 2021 | 168.80 | 170.43 | 168.14 | 170.00 | 444,985 | +0.56(+0.33%) |
Mar 24, 2021 | 171.34 | 171.75 | 169.45 | 169.45 | 219,044 | -1.33(-0.78%) |
Mar 23, 2021 | 171.43 | 172.40 | 170.44 | 170.78 | 350,287 | -0.79(-0.46%) |
Mar 22, 2021 | 169.93 | 172.24 | 169.93 | 171.56 | 248,541 | +1.78(+1.05%) |
Mar 19, 2021 | 169.98 | 170.55 | 168.84 | 169.78 | 288,324 | -0.32(-0.19%) |
Mar 18, 2021 | 171.60 | 172.31 | 169.87 | 170.10 | 323,070 | -2.85(-1.65%) |
Mar 17, 2021 | 171.58 | 173.35 | 171.17 | 172.94 | 359,413 | +0.62(+0.36%) |
Mar 16, 2021 | 172.59 | 173.27 | 172.02 | 172.32 | 183,545 | +0.14(+0.08%) |
Mar 15, 2021 | 171.60 | 172.22 | 170.45 | 172.18 | 228,965 | +0.76(+0.44%) |
Mar 12, 2021 | 170.74 | 171.45 | 170.13 | 171.42 | 170,928 | -0.19(-0.11%) |
Mar 11, 2021 | 171.10 | 172.46 | 170.88 | 171.61 | 201,775 | +1.95(+1.15%) |
Mar 10, 2021 | 170.04 | 170.54 | 169.26 | 169.67 | 330,194 | +0.91(+0.54%) |
Mar 09, 2021 | 167.89 | 169.99 | 167.82 | 168.76 | 748,056 | +2.90(+1.75%) |
Mar 08, 2021 | 167.63 | 168.61 | 165.70 | 165.85 | 235,315 | -1.35(-0.81%) |
Mar 05, 2021 | 166.05 | 167.60 | 162.69 | 167.20 | 509,967 | +2.78(+1.69%) |
Mar 04, 2021 | 166.14 | 167.62 | 162.42 | 164.42 | 762,019 | -1.70(-1.02%) |
Mar 03, 2021 | 168.24 | 168.75 | 166.12 | 166.12 | 562,935 | -2.37(-1.40%) |
Mar 02, 2021 | 170.16 | 170.22 | 168.43 | 168.49 | 639,340 | -1.46(-0.86%) |