Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 178.99 | 178.99 | 177.54 | 178.62 | 81,328 | +0.08(+0.04%) |
May 27, 2021 | 178.58 | 178.92 | 177.50 | 178.54 | 71,976 | +1.65(+0.93%) |
May 26, 2021 | 177.17 | 177.56 | 175.94 | 176.90 | 567,575 | +0.42(+0.24%) |
May 25, 2021 | 178.78 | 179.72 | 176.30 | 176.48 | 98,510 | -1.67(-0.94%) |
May 24, 2021 | 178.19 | 178.60 | 177.27 | 178.15 | 272,595 | +1.06(+0.60%) |
May 21, 2021 | 176.20 | 178.08 | 176.20 | 177.08 | 183,618 | +1.74(+0.99%) |
May 20, 2021 | 174.94 | 176.32 | 174.04 | 175.35 | 497,931 | +0.50(+0.29%) |
May 19, 2021 | 173.57 | 174.91 | 172.10 | 174.85 | 100,075 | -1.15(-0.65%) |
May 18, 2021 | 178.52 | 178.77 | 175.91 | 175.99 | 81,131 | -2.40(-1.34%) |
May 17, 2021 | 177.78 | 178.50 | 176.70 | 178.39 | 44,687 | +0.36(+0.20%) |
May 14, 2021 | 176.37 | 178.29 | 175.99 | 178.03 | 77,311 | +2.87(+1.64%) |
May 13, 2021 | 172.01 | 176.01 | 172.01 | 175.16 | 111,513 | +3.28(+1.91%) |
May 12, 2021 | 175.78 | 176.54 | 171.54 | 171.88 | 144,022 | -2.96(-1.69%) |
May 11, 2021 | 175.02 | 176.88 | 173.98 | 174.84 | 104,017 | -2.17(-1.23%) |
May 10, 2021 | 179.32 | 179.93 | 176.92 | 177.01 | 266,416 | -1.37(-0.77%) |
May 07, 2021 | 175.99 | 178.47 | 175.99 | 178.37 | 1,407,033 | +0.86(+0.49%) |
May 06, 2021 | 176.13 | 177.51 | 174.58 | 177.51 | 1,160,268 | +2.17(+1.24%) |
May 05, 2021 | 175.59 | 176.21 | 174.20 | 175.34 | 65,015 | +0.83(+0.48%) |
May 04, 2021 | 173.03 | 174.61 | 171.50 | 174.50 | 64,528 | +0.88(+0.51%) |
May 03, 2021 | 174.78 | 174.97 | 173.50 | 173.62 | 28,383 | +0.33(+0.19%) |
Apr 30, 2021 | 174.34 | 174.34 | 173.02 | 173.29 | 24,778 | -2.20(-1.25%) |
Apr 29, 2021 | 174.33 | 175.73 | 173.60 | 175.49 | 35,788 | +2.42(+1.40%) |
Apr 28, 2021 | 172.64 | 173.40 | 172.64 | 173.07 | 35,238 | +1.01(+0.58%) |
Apr 27, 2021 | 171.01 | 172.12 | 170.65 | 172.07 | 26,292 | +1.38(+0.81%) |
Apr 26, 2021 | 170.38 | 172.11 | 170.38 | 170.68 | 34,135 | +0.90(+0.53%) |
Apr 23, 2021 | 166.45 | 170.43 | 166.45 | 169.78 | 16,765 | +3.42(+2.06%) |
Apr 22, 2021 | 168.10 | 168.48 | 166.02 | 166.36 | 20,411 | -1.42(-0.85%) |
Apr 21, 2021 | 164.95 | 167.86 | 164.95 | 167.78 | 31,382 | +2.49(+1.50%) |
Apr 20, 2021 | 167.63 | 167.63 | 164.69 | 165.30 | 73,037 | -3.59(-2.12%) |
Apr 19, 2021 | 169.23 | 169.56 | 168.53 | 168.88 | 73,261 | -0.44(-0.26%) |
Apr 16, 2021 | 169.86 | 169.86 | 168.46 | 169.32 | 22,564 | +0.95(+0.56%) |
Apr 15, 2021 | 169.06 | 169.06 | 166.92 | 168.37 | 32,675 | +0.27(+0.16%) |
Apr 14, 2021 | 166.62 | 169.27 | 166.40 | 168.10 | 34,333 | +1.13(+0.68%) |
Apr 13, 2021 | 168.15 | 168.15 | 166.32 | 166.97 | 39,941 | -1.79(-1.06%) |
Apr 12, 2021 | 168.14 | 168.80 | 167.98 | 168.77 | 30,224 | +0.53(+0.32%) |
Apr 09, 2021 | 167.93 | 168.24 | 167.23 | 168.24 | 40,067 | +1.37(+0.82%) |
Apr 08, 2021 | 166.24 | 167.06 | 165.16 | 166.87 | 41,416 | +0.52(+0.31%) |
Apr 07, 2021 | 165.98 | 166.77 | 165.51 | 166.35 | 37,920 | +0.63(+0.38%) |
Apr 06, 2021 | 165.75 | 166.15 | 165.02 | 165.72 | 45,672 | -0.27(-0.17%) |
Apr 05, 2021 | 166.54 | 166.85 | 165.58 | 166.00 | 58,745 | +1.31(+0.79%) |
Apr 01, 2021 | 162.36 | 164.75 | 162.36 | 164.69 | 45,128 | +2.26(+1.39%) |
Mar 31, 2021 | 163.15 | 163.75 | 162.38 | 162.43 | 81,656 | -0.85(-0.52%) |
Mar 30, 2021 | 163.10 | 164.16 | 162.94 | 163.28 | 66,775 | +1.00(+0.61%) |
Mar 29, 2021 | 162.61 | 163.34 | 160.90 | 162.29 | 112,464 | -2.20(-1.34%) |
Mar 26, 2021 | 163.26 | 164.57 | 162.14 | 164.49 | 51,771 | +3.02(+1.87%) |
Mar 25, 2021 | 158.93 | 161.77 | 157.65 | 161.47 | 172,319 | +2.30(+1.45%) |
Mar 24, 2021 | 159.51 | 161.75 | 159.17 | 159.17 | 93,327 | +0.53(+0.33%) |
Mar 23, 2021 | 160.48 | 161.05 | 158.21 | 158.64 | 73,945 | -2.42(-1.50%) |
Mar 22, 2021 | 161.91 | 162.11 | 160.80 | 161.06 | 36,806 | -1.88(-1.15%) |
Mar 19, 2021 | 164.47 | 164.47 | 161.93 | 162.94 | 63,364 | -2.76(-1.67%) |
Mar 18, 2021 | 167.25 | 169.03 | 165.35 | 165.71 | 148,911 | -0.13(-0.08%) |
Mar 17, 2021 | 166.07 | 166.67 | 164.47 | 165.84 | 46,097 | +0.80(+0.49%) |
Mar 16, 2021 | 165.88 | 165.88 | 164.23 | 165.03 | 32,878 | -1.33(-0.80%) |
Mar 15, 2021 | 167.67 | 167.67 | 164.77 | 166.37 | 64,950 | -0.72(-0.43%) |
Mar 12, 2021 | 166.99 | 167.41 | 166.32 | 167.09 | 52,786 | +1.62(+0.98%) |
Mar 11, 2021 | 164.92 | 166.38 | 164.16 | 165.47 | 67,120 | +0.56(+0.34%) |
Mar 10, 2021 | 162.89 | 165.32 | 162.55 | 164.91 | 61,814 | +2.96(+1.83%) |
Mar 09, 2021 | 162.51 | 164.04 | 160.55 | 161.95 | 80,237 | -1.11(-0.68%) |
Mar 08, 2021 | 161.66 | 164.94 | 161.27 | 163.06 | 218,291 | +2.44(+1.52%) |
Mar 05, 2021 | 160.53 | 160.67 | 155.84 | 160.62 | 48,449 | +2.74(+1.74%) |
Mar 04, 2021 | 159.66 | 160.94 | 155.56 | 157.88 | 222,656 | -2.00(-1.25%) |
Mar 03, 2021 | 159.53 | 161.84 | 159.53 | 159.88 | 72,026 | +0.93(+0.58%) |
Mar 02, 2021 | 159.50 | 160.06 | 158.81 | 158.96 | 63,599 | -0.68(-0.43%) |