Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 184.90 | 185.24 | 183.04 | 183.40 | 1,373,549 | -1.14(-0.62%) |
May 27, 2021 | 182.61 | 185.20 | 181.88 | 184.54 | 6,038,985 | +2.68(+1.47%) |
May 26, 2021 | 183.31 | 183.53 | 181.14 | 181.87 | 1,246,039 | -0.77(-0.42%) |
May 25, 2021 | 184.48 | 184.53 | 182.34 | 182.63 | 1,762,076 | -1.72(-0.93%) |
May 24, 2021 | 183.81 | 185.58 | 183.55 | 184.36 | 1,318,279 | +1.65(+0.90%) |
May 21, 2021 | 182.26 | 184.12 | 181.76 | 182.71 | 1,307,741 | +1.07(+0.59%) |
May 20, 2021 | 178.79 | 182.60 | 178.54 | 181.64 | 1,402,336 | +3.09(+1.73%) |
May 19, 2021 | 178.13 | 178.07 | 175.23 | 178.56 | 1,782,945 | -1.59(-0.88%) |
May 18, 2021 | 182.13 | 183.78 | 180.00 | 180.15 | 1,612,816 | -1.90(-1.04%) |
May 17, 2021 | 181.57 | 182.61 | 179.99 | 182.05 | 1,446,539 | -0.06(-0.04%) |
May 14, 2021 | 181.84 | 183.07 | 180.47 | 182.11 | 1,119,195 | +1.98(+1.10%) |
May 13, 2021 | 177.49 | 181.45 | 177.39 | 180.13 | 1,539,109 | +2.88(+1.63%) |
May 12, 2021 | 181.11 | 181.11 | 176.80 | 177.25 | 2,389,487 | -4.71(-2.59%) |
May 11, 2021 | 182.37 | 183.95 | 180.59 | 181.95 | 1,749,628 | +0.06(+0.04%) |
May 10, 2021 | 183.37 | 184.01 | 181.76 | 181.89 | 2,737,351 | -0.46(-0.25%) |
May 07, 2021 | 183.92 | 183.92 | 179.58 | 182.34 | 2,103,715 | -0.40(-0.22%) |
May 06, 2021 | 182.72 | 182.79 | 180.45 | 182.75 | 1,407,637 | +1.55(+0.86%) |
May 05, 2021 | 177.76 | 182.05 | 177.12 | 181.19 | 2,948,932 | -0.29(-0.16%) |
May 04, 2021 | 178.38 | 181.87 | 177.38 | 181.48 | 2,400,888 | +2.35(+1.31%) |
May 03, 2021 | 176.99 | 179.24 | 176.71 | 179.14 | 1,618,401 | +4.18(+2.39%) |
Apr 30, 2021 | 174.50 | 176.20 | 172.95 | 174.95 | 2,475,975 | -1.32(-0.75%) |
Apr 29, 2021 | 174.93 | 177.08 | 173.70 | 176.27 | 1,866,401 | +1.66(+0.95%) |
Apr 28, 2021 | 178.88 | 179.17 | 174.06 | 174.61 | 3,344,382 | -8.67(-4.73%) |
Apr 27, 2021 | 182.41 | 183.38 | 181.36 | 183.28 | 1,699,109 | +0.70(+0.38%) |
Apr 26, 2021 | 182.98 | 183.89 | 182.17 | 182.58 | 1,495,159 | -0.67(-0.37%) |
Apr 23, 2021 | 182.45 | 184.58 | 181.16 | 183.25 | 1,435,180 | +0.96(+0.53%) |
Apr 22, 2021 | 181.45 | 183.31 | 180.78 | 182.29 | 1,454,047 | +0.49(+0.27%) |
Apr 21, 2021 | 181.05 | 182.04 | 180.58 | 181.80 | 1,510,816 | +1.40(+0.78%) |
Apr 20, 2021 | 180.92 | 181.48 | 179.71 | 180.40 | 1,344,530 | +0.06(+0.03%) |
Apr 19, 2021 | 179.65 | 180.73 | 179.33 | 180.34 | 1,310,682 | -0.18(-0.10%) |
Apr 16, 2021 | 180.21 | 181.07 | 179.41 | 180.52 | 1,723,862 | +0.98(+0.55%) |
Apr 15, 2021 | 180.16 | 180.88 | 179.06 | 179.54 | 1,254,160 | +0.69(+0.39%) |
Apr 14, 2021 | 179.10 | 180.85 | 178.42 | 178.85 | 1,765,220 | -0.72(-0.40%) |
Apr 13, 2021 | 177.64 | 179.85 | 177.35 | 179.57 | 2,115,101 | +2.02(+1.14%) |
Apr 12, 2021 | 176.57 | 177.97 | 176.30 | 177.54 | 1,494,195 | +0.30(+0.17%) |
Apr 09, 2021 | 176.00 | 177.61 | 174.96 | 177.25 | 1,206,030 | +1.16(+0.66%) |
Apr 08, 2021 | 174.79 | 176.33 | 174.07 | 176.09 | 2,108,174 | +2.24(+1.29%) |
Apr 07, 2021 | 176.68 | 177.08 | 173.66 | 173.85 | 1,820,896 | -3.37(-1.90%) |
Apr 06, 2021 | 180.34 | 180.34 | 176.62 | 177.22 | 1,638,083 | -3.42(-1.90%) |
Apr 05, 2021 | 177.60 | 181.29 | 177.56 | 180.64 | 1,716,017 | +3.43(+1.94%) |
Apr 01, 2021 | 177.98 | 177.98 | 176.02 | 177.21 | 1,418,079 | +0.87(+0.49%) |
Mar 31, 2021 | 175.81 | 177.37 | 175.01 | 176.34 | 1,975,781 | +0.54(+0.31%) |
Mar 30, 2021 | 180.32 | 180.99 | 175.16 | 175.80 | 1,896,419 | -4.31(-2.39%) |
Mar 29, 2021 | 179.42 | 180.57 | 177.81 | 180.11 | 1,530,682 | -0.18(-0.10%) |
Mar 26, 2021 | 175.09 | 180.56 | 174.80 | 180.29 | 2,231,861 | +5.32(+3.04%) |
Mar 25, 2021 | 174.62 | 176.04 | 174.04 | 174.96 | 2,286,172 | +1.62(+0.93%) |
Mar 24, 2021 | 171.51 | 175.84 | 171.51 | 173.34 | 2,159,288 | +1.15(+0.67%) |
Mar 23, 2021 | 173.73 | 173.82 | 171.29 | 172.19 | 1,778,574 | -0.33(-0.19%) |
Mar 22, 2021 | 171.18 | 172.98 | 170.77 | 172.52 | 2,299,028 | +0.43(+0.25%) |
Mar 19, 2021 | 174.06 | 175.09 | 170.48 | 172.09 | 10,871,268 | -1.99(-1.14%) |
Mar 18, 2021 | 173.81 | 176.26 | 173.49 | 174.08 | 1,734,039 | -1.70(-0.97%) |
Mar 17, 2021 | 175.21 | 176.38 | 173.80 | 175.79 | 2,118,385 | -0.38(-0.21%) |
Mar 16, 2021 | 176.60 | 178.24 | 175.84 | 176.16 | 2,155,837 | -0.75(-0.42%) |
Mar 15, 2021 | 171.00 | 177.13 | 171.00 | 176.91 | 2,984,447 | +5.90(+3.45%) |
Mar 12, 2021 | 169.09 | 171.29 | 168.93 | 171.00 | 1,453,991 | +1.13(+0.67%) |
Mar 11, 2021 | 168.86 | 172.15 | 168.61 | 169.87 | 1,456,105 | +0.39(+0.23%) |
Mar 10, 2021 | 171.04 | 171.83 | 168.74 | 169.48 | 2,114,666 | -0.92(-0.54%) |
Mar 09, 2021 | 169.43 | 171.55 | 168.60 | 170.40 | 2,416,635 | +2.46(+1.46%) |
Mar 08, 2021 | 166.87 | 170.94 | 165.45 | 167.94 | 2,739,858 | +2.01(+1.21%) |
Mar 05, 2021 | 159.95 | 166.62 | 159.64 | 165.93 | 2,724,170 | +6.75(+4.24%) |
Mar 04, 2021 | 162.28 | 163.71 | 158.18 | 159.19 | 2,161,061 | -3.24(-1.99%) |
Mar 03, 2021 | 161.52 | 162.98 | 160.40 | 162.42 | 1,844,399 | -0.42(-0.26%) |
Mar 02, 2021 | 165.24 | 165.68 | 161.84 | 162.84 | 2,243,481 | -2.38(-1.44%) |