Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 177.42 | 177.87 | 176.48 | 176.69 | 2,000,860 | -0.17(-0.10%) |
May 27, 2021 | 176.66 | 177.51 | 176.32 | 176.86 | 2,824,071 | +1.44(+0.82%) |
May 26, 2021 | 175.09 | 175.60 | 174.31 | 175.42 | 2,122,762 | -0.11(-0.06%) |
May 25, 2021 | 176.52 | 176.66 | 175.24 | 175.53 | 1,745,983 | -0.78(-0.44%) |
May 24, 2021 | 176.48 | 177.10 | 175.72 | 176.31 | 1,757,522 | +0.65(+0.37%) |
May 21, 2021 | 175.53 | 177.31 | 174.98 | 175.66 | 1,766,480 | +0.18(+0.10%) |
May 20, 2021 | 174.99 | 175.95 | 174.48 | 175.48 | 1,623,198 | +0.46(+0.26%) |
May 19, 2021 | 174.42 | 175.10 | 172.19 | 175.02 | 2,569,652 | -0.37(-0.21%) |
May 18, 2021 | 177.08 | 177.25 | 175.20 | 175.39 | 2,051,010 | -1.80(-1.01%) |
May 17, 2021 | 176.75 | 177.39 | 175.96 | 177.19 | 1,773,341 | +0.63(+0.36%) |
May 14, 2021 | 176.23 | 177.20 | 175.37 | 176.56 | 1,708,054 | +0.84(+0.48%) |
May 13, 2021 | 171.60 | 176.26 | 171.38 | 175.72 | 1,949,832 | +3.92(+2.28%) |
May 12, 2021 | 175.87 | 175.97 | 171.75 | 171.80 | 2,581,368 | -4.19(-2.38%) |
May 11, 2021 | 178.43 | 178.71 | 174.85 | 175.99 | 2,955,027 | -3.12(-1.74%) |
May 10, 2021 | 177.09 | 180.50 | 177.09 | 179.10 | 3,738,662 | +3.68(+2.10%) |
May 07, 2021 | 174.77 | 176.12 | 173.84 | 175.43 | 2,134,395 | +0.57(+0.33%) |
May 06, 2021 | 173.88 | 174.94 | 173.17 | 174.85 | 2,130,804 | +0.84(+0.48%) |
May 05, 2021 | 172.77 | 174.26 | 170.94 | 174.02 | 2,338,477 | +1.78(+1.03%) |
May 04, 2021 | 171.47 | 172.39 | 170.65 | 172.24 | 2,175,073 | +0.66(+0.39%) |
May 03, 2021 | 171.04 | 172.31 | 169.89 | 171.57 | 2,060,378 | +1.27(+0.75%) |
Apr 30, 2021 | 170.75 | 171.90 | 169.43 | 170.30 | 2,902,077 | -1.65(-0.96%) |
Apr 29, 2021 | 170.02 | 172.26 | 169.55 | 171.95 | 2,184,473 | +2.69(+1.59%) |
Apr 28, 2021 | 168.45 | 170.45 | 168.29 | 169.26 | 2,913,293 | +1.28(+0.76%) |
Apr 27, 2021 | 165.44 | 169.20 | 162.95 | 167.98 | 6,116,781 | -4.47(-2.59%) |
Apr 26, 2021 | 175.35 | 175.36 | 172.41 | 172.45 | 2,986,888 | -2.22(-1.27%) |
Apr 23, 2021 | 173.64 | 175.50 | 173.63 | 174.67 | 2,158,441 | +1.12(+0.65%) |
Apr 22, 2021 | 173.35 | 174.65 | 172.93 | 173.55 | 2,565,098 | +0.02(+0.01%) |
Apr 21, 2021 | 171.30 | 174.07 | 171.15 | 173.53 | 3,065,090 | +2.23(+1.30%) |
Apr 20, 2021 | 171.86 | 172.21 | 170.56 | 171.30 | 1,913,628 | -0.25(-0.15%) |
Apr 19, 2021 | 171.12 | 171.64 | 169.90 | 171.56 | 2,547,303 | +0.01(+0.01%) |
Apr 16, 2021 | 171.67 | 172.49 | 171.03 | 171.55 | 3,205,944 | +0.95(+0.56%) |
Apr 15, 2021 | 170.42 | 170.88 | 169.24 | 170.60 | 1,691,980 | +0.63(+0.37%) |
Apr 14, 2021 | 168.93 | 170.52 | 168.46 | 169.97 | 1,823,152 | +0.24(+0.14%) |
Apr 13, 2021 | 169.33 | 170.47 | 168.77 | 169.72 | 2,615,892 | -1.17(-0.69%) |
Apr 12, 2021 | 171.22 | 172.16 | 170.23 | 170.90 | 1,947,163 | -0.15(-0.09%) |
Apr 09, 2021 | 169.37 | 171.87 | 169.37 | 171.04 | 2,500,162 | +1.97(+1.17%) |
Apr 08, 2021 | 167.95 | 169.89 | 167.62 | 169.07 | 2,768,817 | +0.66(+0.39%) |
Apr 07, 2021 | 167.73 | 168.76 | 167.52 | 168.41 | 1,738,229 | +0.09(+0.06%) |
Apr 06, 2021 | 168.45 | 168.98 | 167.58 | 168.31 | 1,704,810 | -0.11(-0.07%) |
Apr 05, 2021 | 167.50 | 169.27 | 167.34 | 168.43 | 2,272,387 | +1.96(+1.18%) |
Apr 01, 2021 | 166.94 | 167.52 | 164.86 | 166.47 | 2,202,082 | +0.02(+0.01%) |
Mar 31, 2021 | 167.54 | 167.96 | 165.91 | 166.45 | 2,809,129 | -1.69(-1.01%) |
Mar 30, 2021 | 168.44 | 169.86 | 167.49 | 168.14 | 2,172,381 | -0.95(-0.56%) |
Mar 29, 2021 | 167.26 | 169.94 | 167.17 | 169.09 | 3,011,878 | +0.74(+0.44%) |
Mar 26, 2021 | 166.73 | 168.41 | 166.04 | 168.35 | 3,099,793 | +1.54(+0.92%) |
Mar 25, 2021 | 165.55 | 167.04 | 164.28 | 166.81 | 2,571,123 | +2.08(+1.26%) |
Mar 24, 2021 | 162.78 | 166.50 | 162.48 | 164.73 | 3,274,877 | +2.04(+1.25%) |
Mar 23, 2021 | 163.07 | 165.61 | 162.32 | 162.69 | 3,205,047 | -0.98(-0.60%) |
Mar 22, 2021 | 162.63 | 163.93 | 161.55 | 163.68 | 3,015,334 | +0.66(+0.40%) |
Mar 19, 2021 | 164.38 | 165.00 | 163.00 | 163.02 | 7,731,309 | -1.98(-1.20%) |
Mar 18, 2021 | 162.93 | 165.94 | 162.93 | 165.00 | 3,530,808 | +2.33(+1.43%) |
Mar 17, 2021 | 161.83 | 164.13 | 161.59 | 162.67 | 2,990,988 | +1.25(+0.78%) |
Mar 16, 2021 | 162.41 | 162.80 | 160.66 | 161.41 | 2,620,666 | -2.27(-1.39%) |
Mar 15, 2021 | 160.71 | 163.81 | 160.43 | 163.69 | 3,820,353 | +3.94(+2.47%) |
Mar 12, 2021 | 160.34 | 160.86 | 159.18 | 159.75 | 3,115,768 | +0.30(+0.19%) |
Mar 11, 2021 | 158.20 | 159.88 | 157.31 | 159.44 | 2,751,927 | +0.05(+0.03%) |
Mar 10, 2021 | 157.41 | 160.14 | 156.71 | 159.39 | 2,743,401 | +2.88(+1.84%) |
Mar 09, 2021 | 158.52 | 159.08 | 156.38 | 156.51 | 3,289,313 | -2.24(-1.41%) |
Mar 08, 2021 | 156.35 | 160.42 | 156.30 | 158.75 | 2,980,660 | +2.56(+1.64%) |
Mar 05, 2021 | 154.16 | 156.84 | 152.86 | 156.19 | 2,619,278 | +2.74(+1.78%) |
Mar 04, 2021 | 154.88 | 155.65 | 150.37 | 153.45 | 4,089,085 | -0.37(-0.24%) |
Mar 03, 2021 | 153.28 | 155.51 | 152.73 | 153.82 | 2,624,402 | +0.82(+0.54%) |
Mar 02, 2021 | 152.90 | 153.59 | 151.00 | 153.00 | 2,630,498 | +0.60(+0.40%) |