Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 182.43 | 182.43 | 180.98 | 181.84 | 144,672 | +0.02(+0.01%) |
May 27, 2021 | 181.42 | 182.48 | 181.42 | 181.82 | 98,806 | +1.70(+0.94%) |
May 26, 2021 | 179.92 | 180.42 | 178.87 | 180.12 | 150,206 | +0.34(+0.19%) |
May 25, 2021 | 182.09 | 182.39 | 179.63 | 179.78 | 158,066 | -1.84(-1.01%) |
May 24, 2021 | 180.96 | 182.21 | 180.47 | 181.62 | 115,087 | +1.48(+0.82%) |
May 21, 2021 | 180.88 | 181.98 | 179.89 | 180.14 | 126,231 | +0.57(+0.32%) |
May 20, 2021 | 180.00 | 180.32 | 178.85 | 179.57 | 113,624 | +0.03(+0.02%) |
May 19, 2021 | 180.17 | 180.33 | 177.65 | 179.54 | 206,789 | -3.01(-1.65%) |
May 18, 2021 | 184.94 | 185.12 | 182.55 | 182.55 | 243,075 | -2.22(-1.20%) |
May 17, 2021 | 182.82 | 184.99 | 181.93 | 184.78 | 237,000 | +1.72(+0.94%) |
May 14, 2021 | 181.84 | 183.32 | 181.69 | 183.06 | 167,788 | +2.02(+1.12%) |
May 13, 2021 | 178.33 | 181.52 | 178.15 | 181.03 | 173,994 | +2.87(+1.61%) |
May 12, 2021 | 182.74 | 182.93 | 177.90 | 178.16 | 511,740 | -5.06(-2.76%) |
May 11, 2021 | 180.73 | 183.50 | 179.84 | 183.22 | 256,255 | +0.57(+0.31%) |
May 10, 2021 | 185.00 | 186.23 | 182.44 | 182.65 | 338,622 | -0.77(-0.42%) |
May 07, 2021 | 181.75 | 183.66 | 180.60 | 183.42 | 183,229 | +1.82(+1.00%) |
May 06, 2021 | 180.59 | 181.60 | 178.46 | 181.59 | 298,785 | +1.55(+0.86%) |
May 05, 2021 | 179.27 | 180.29 | 177.74 | 180.04 | 358,955 | +2.31(+1.30%) |
May 04, 2021 | 174.61 | 177.74 | 174.58 | 177.73 | 178,840 | +2.29(+1.31%) |
May 03, 2021 | 174.04 | 176.44 | 174.00 | 175.44 | 148,965 | +2.94(+1.70%) |
Apr 30, 2021 | 173.48 | 174.33 | 172.18 | 172.51 | 113,666 | -1.68(-0.97%) |
Apr 29, 2021 | 174.70 | 174.70 | 172.58 | 174.19 | 110,733 | +0.65(+0.37%) |
Apr 28, 2021 | 173.39 | 174.12 | 172.93 | 173.54 | 95,614 | +0.38(+0.22%) |
Apr 27, 2021 | 173.30 | 173.53 | 172.20 | 173.16 | 149,893 | -0.30(-0.18%) |
Apr 26, 2021 | 172.79 | 174.37 | 172.76 | 173.47 | 139,030 | +1.29(+0.75%) |
Apr 23, 2021 | 169.80 | 172.74 | 169.78 | 172.18 | 90,407 | +2.89(+1.71%) |
Apr 22, 2021 | 171.79 | 171.79 | 169.05 | 169.29 | 164,934 | -2.76(-1.61%) |
Apr 21, 2021 | 168.64 | 172.13 | 168.59 | 172.05 | 136,286 | +3.31(+1.96%) |
Apr 20, 2021 | 170.66 | 170.94 | 168.14 | 168.75 | 155,029 | -2.15(-1.26%) |
Apr 19, 2021 | 171.80 | 172.10 | 170.06 | 170.89 | 158,934 | -0.93(-0.54%) |
Apr 16, 2021 | 171.09 | 172.16 | 171.09 | 171.82 | 140,083 | +2.18(+1.28%) |
Apr 15, 2021 | 169.01 | 170.04 | 168.07 | 169.65 | 322,014 | +1.83(+1.09%) |
Apr 14, 2021 | 166.56 | 168.82 | 166.56 | 167.81 | 303,448 | +1.34(+0.80%) |
Apr 13, 2021 | 167.17 | 167.17 | 165.77 | 166.47 | 136,136 | -0.60(-0.36%) |
Apr 12, 2021 | 166.43 | 167.33 | 166.43 | 167.07 | 160,973 | +0.69(+0.42%) |
Apr 09, 2021 | 165.72 | 166.49 | 165.09 | 166.38 | 87,670 | +1.18(+0.71%) |
Apr 08, 2021 | 165.34 | 165.46 | 163.69 | 165.20 | 116,345 | +0.12(+0.08%) |
Apr 07, 2021 | 167.86 | 167.95 | 164.84 | 165.08 | 130,401 | -2.90(-1.73%) |
Apr 06, 2021 | 167.70 | 168.58 | 167.30 | 167.98 | 154,829 | +0.19(+0.11%) |
Apr 05, 2021 | 167.46 | 168.41 | 166.84 | 167.79 | 215,532 | +1.94(+1.17%) |
Apr 01, 2021 | 164.96 | 165.85 | 163.54 | 165.85 | 288,692 | +1.52(+0.92%) |
Mar 31, 2021 | 165.22 | 165.85 | 163.83 | 164.33 | 158,760 | -0.34(-0.21%) |
Mar 30, 2021 | 164.76 | 165.32 | 164.06 | 164.67 | 179,683 | -0.18(-0.11%) |
Mar 29, 2021 | 165.23 | 166.85 | 164.19 | 164.85 | 191,015 | -0.86(-0.52%) |
Mar 26, 2021 | 162.77 | 165.71 | 162.42 | 165.71 | 197,232 | +4.44(+2.76%) |
Mar 25, 2021 | 157.97 | 161.55 | 156.94 | 161.26 | 111,295 | +2.76(+1.74%) |
Mar 24, 2021 | 158.79 | 161.18 | 158.51 | 158.51 | 259,725 | +0.83(+0.53%) |
Mar 23, 2021 | 160.98 | 160.98 | 157.03 | 157.67 | 159,293 | -4.05(-2.51%) |
Mar 22, 2021 | 161.74 | 162.32 | 160.59 | 161.73 | 181,444 | -0.22(-0.13%) |
Mar 19, 2021 | 162.93 | 162.95 | 159.96 | 161.94 | 165,991 | -0.80(-0.49%) |
Mar 18, 2021 | 163.41 | 165.54 | 162.40 | 162.74 | 147,773 | -0.92(-0.56%) |
Mar 17, 2021 | 161.91 | 164.07 | 161.65 | 163.66 | 218,973 | +1.66(+1.02%) |
Mar 16, 2021 | 163.51 | 163.51 | 161.22 | 162.00 | 134,668 | -1.67(-1.02%) |
Mar 15, 2021 | 163.81 | 163.81 | 161.78 | 163.67 | 154,902 | -0.15(-0.09%) |
Mar 12, 2021 | 163.04 | 163.82 | 162.62 | 163.82 | 107,493 | +0.86(+0.53%) |
Mar 11, 2021 | 163.46 | 164.28 | 162.89 | 162.96 | 177,217 | +0.77(+0.47%) |
Mar 10, 2021 | 159.64 | 163.22 | 159.64 | 162.19 | 216,912 | +2.82(+1.77%) |
Mar 09, 2021 | 159.74 | 160.46 | 158.20 | 159.37 | 207,551 | +1.04(+0.66%) |
Mar 08, 2021 | 156.54 | 160.43 | 156.26 | 158.33 | 217,328 | +2.28(+1.46%) |
Mar 05, 2021 | 153.82 | 156.38 | 150.46 | 156.04 | 142,338 | +3.92(+2.58%) |
Mar 04, 2021 | 155.03 | 155.75 | 149.53 | 152.12 | 180,015 | -3.31(-2.13%) |
Mar 03, 2021 | 156.24 | 157.43 | 155.23 | 155.44 | 150,284 | -0.96(-0.61%) |
Mar 02, 2021 | 156.07 | 157.89 | 155.88 | 156.39 | 191,859 | +0.52(+0.33%) |