Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 185.97 | 186.30 | 184.09 | 184.46 | 1,365,677 | -1.15(-0.62%) |
May 27, 2021 | 183.66 | 186.27 | 182.93 | 185.61 | 6,004,373 | +2.69(+1.47%) |
May 26, 2021 | 184.37 | 184.59 | 182.18 | 182.92 | 1,238,898 | -0.77(-0.42%) |
May 25, 2021 | 185.54 | 185.59 | 183.40 | 183.69 | 1,751,977 | -1.73(-0.93%) |
May 24, 2021 | 184.87 | 186.65 | 184.61 | 185.42 | 1,310,724 | +1.66(+0.90%) |
May 21, 2021 | 183.31 | 185.18 | 182.80 | 183.76 | 1,300,246 | +1.07(+0.59%) |
May 20, 2021 | 179.82 | 183.65 | 179.57 | 182.69 | 1,394,299 | +3.11(+1.73%) |
May 19, 2021 | 179.15 | 179.10 | 176.25 | 179.59 | 1,772,727 | -1.60(-0.88%) |
May 18, 2021 | 183.18 | 184.84 | 181.03 | 181.19 | 1,603,573 | -1.91(-1.04%) |
May 17, 2021 | 182.62 | 183.66 | 181.03 | 183.09 | 1,438,249 | -0.07(-0.04%) |
May 14, 2021 | 182.89 | 184.13 | 181.51 | 183.16 | 1,112,780 | +2.00(+1.10%) |
May 13, 2021 | 178.51 | 182.49 | 178.41 | 181.17 | 1,530,288 | +2.90(+1.63%) |
May 12, 2021 | 182.15 | 182.16 | 177.82 | 178.27 | 2,375,792 | -4.73(-2.59%) |
May 11, 2021 | 183.43 | 185.01 | 181.63 | 183.00 | 1,739,600 | +0.07(+0.04%) |
May 10, 2021 | 184.43 | 185.07 | 182.80 | 182.94 | 2,721,662 | -0.46(-0.25%) |
May 07, 2021 | 184.98 | 184.98 | 180.61 | 183.40 | 2,091,658 | -0.41(-0.22%) |
May 06, 2021 | 183.77 | 183.85 | 181.49 | 183.80 | 1,399,570 | +1.56(+0.86%) |
May 05, 2021 | 178.78 | 183.09 | 178.14 | 182.24 | 2,932,031 | -0.29(-0.16%) |
May 04, 2021 | 179.41 | 182.92 | 178.40 | 182.53 | 2,387,128 | +2.36(+1.31%) |
May 03, 2021 | 178.01 | 180.27 | 177.73 | 180.17 | 1,609,125 | +4.21(+2.39%) |
Apr 30, 2021 | 175.50 | 177.21 | 173.95 | 175.96 | 2,461,784 | -1.33(-0.75%) |
Apr 29, 2021 | 175.93 | 178.10 | 174.70 | 177.29 | 1,855,704 | +1.67(+0.95%) |
Apr 28, 2021 | 179.91 | 180.21 | 175.06 | 175.61 | 3,325,214 | -8.72(-4.73%) |
Apr 27, 2021 | 183.46 | 184.44 | 182.41 | 184.34 | 1,689,371 | +0.70(+0.38%) |
Apr 26, 2021 | 184.04 | 184.95 | 183.22 | 183.63 | 1,486,590 | -0.68(-0.37%) |
Apr 23, 2021 | 183.50 | 185.65 | 182.20 | 184.31 | 1,426,955 | +0.97(+0.53%) |
Apr 22, 2021 | 182.49 | 184.37 | 181.82 | 183.34 | 1,445,713 | +0.49(+0.27%) |
Apr 21, 2021 | 182.10 | 183.09 | 181.62 | 182.85 | 1,502,157 | +1.41(+0.78%) |
Apr 20, 2021 | 181.97 | 182.53 | 180.74 | 181.44 | 1,336,824 | +0.06(+0.03%) |
Apr 19, 2021 | 180.69 | 181.77 | 180.37 | 181.38 | 1,303,170 | -0.18(-0.10%) |
Apr 16, 2021 | 181.25 | 182.11 | 180.45 | 181.56 | 1,713,982 | +0.99(+0.55%) |
Apr 15, 2021 | 181.20 | 181.92 | 180.09 | 180.57 | 1,246,972 | +0.70(+0.39%) |
Apr 14, 2021 | 180.13 | 181.89 | 179.44 | 179.88 | 1,755,103 | -0.72(-0.40%) |
Apr 13, 2021 | 178.66 | 180.88 | 178.37 | 180.60 | 2,102,978 | +2.03(+1.14%) |
Apr 12, 2021 | 177.59 | 178.99 | 177.32 | 178.57 | 1,485,631 | +0.30(+0.17%) |
Apr 09, 2021 | 177.02 | 178.63 | 175.97 | 178.27 | 1,199,118 | +1.17(+0.66%) |
Apr 08, 2021 | 175.80 | 177.35 | 175.08 | 177.10 | 2,096,091 | +2.25(+1.29%) |
Apr 07, 2021 | 177.69 | 178.10 | 174.66 | 174.85 | 1,810,460 | -3.39(-1.90%) |
Apr 06, 2021 | 181.38 | 181.38 | 177.64 | 178.24 | 1,628,694 | -3.44(-1.90%) |
Apr 05, 2021 | 178.62 | 182.33 | 178.59 | 181.68 | 1,706,182 | +3.45(+1.94%) |
Apr 01, 2021 | 179.00 | 179.00 | 177.03 | 178.23 | 1,409,952 | +0.88(+0.49%) |
Mar 31, 2021 | 176.82 | 178.39 | 176.02 | 177.35 | 1,964,457 | +0.55(+0.31%) |
Mar 30, 2021 | 181.36 | 182.03 | 176.17 | 176.81 | 1,885,550 | -4.34(-2.39%) |
Mar 29, 2021 | 180.45 | 181.61 | 178.83 | 181.15 | 1,521,910 | -0.18(-0.10%) |
Mar 26, 2021 | 176.10 | 181.60 | 175.81 | 181.33 | 2,219,070 | +5.35(+3.04%) |
Mar 25, 2021 | 175.62 | 177.05 | 175.04 | 175.97 | 2,273,070 | +1.63(+0.93%) |
Mar 24, 2021 | 172.50 | 176.86 | 172.50 | 174.34 | 2,146,912 | +1.16(+0.67%) |
Mar 23, 2021 | 174.73 | 174.82 | 172.28 | 173.19 | 1,768,380 | -0.33(-0.19%) |
Mar 22, 2021 | 172.17 | 173.98 | 171.76 | 173.52 | 2,285,851 | +0.43(+0.25%) |
Mar 19, 2021 | 175.07 | 176.09 | 171.46 | 173.08 | 10,808,962 | -2.00(-1.14%) |
Mar 18, 2021 | 174.81 | 177.28 | 174.49 | 175.09 | 1,724,101 | -1.71(-0.97%) |
Mar 17, 2021 | 176.22 | 177.39 | 174.81 | 176.80 | 2,106,244 | -0.38(-0.21%) |
Mar 16, 2021 | 177.62 | 179.26 | 176.86 | 177.18 | 2,143,481 | -0.75(-0.42%) |
Mar 15, 2021 | 171.99 | 178.16 | 171.99 | 177.93 | 2,967,342 | +5.94(+3.45%) |
Mar 12, 2021 | 170.06 | 172.28 | 169.90 | 171.99 | 1,445,658 | +1.14(+0.67%) |
Mar 11, 2021 | 169.84 | 173.14 | 169.58 | 170.85 | 1,447,760 | +0.40(+0.23%) |
Mar 10, 2021 | 172.03 | 172.82 | 169.71 | 170.46 | 2,102,546 | -0.93(-0.54%) |
Mar 09, 2021 | 170.41 | 172.54 | 169.57 | 171.38 | 2,402,784 | +2.47(+1.46%) |
Mar 08, 2021 | 167.84 | 171.93 | 166.40 | 168.91 | 2,724,155 | +2.02(+1.21%) |
Mar 05, 2021 | 160.87 | 167.58 | 160.56 | 166.89 | 2,708,557 | +6.79(+4.24%) |
Mar 04, 2021 | 163.21 | 164.65 | 159.09 | 160.10 | 2,148,675 | -3.26(-1.99%) |
Mar 03, 2021 | 162.45 | 163.92 | 161.33 | 163.36 | 1,833,828 | -0.42(-0.26%) |
Mar 02, 2021 | 166.19 | 166.64 | 162.77 | 163.78 | 2,230,623 | -2.40(-1.44%) |