Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 190.11 | 190.60 | 187.78 | 189.30 | 478,195 | -0.22(-0.11%) |
May 27, 2021 | 188.60 | 190.01 | 188.25 | 189.51 | 504,737 | +3.09(+1.66%) |
May 26, 2021 | 187.59 | 187.59 | 185.33 | 186.42 | 405,664 | +0.26(+0.14%) |
May 25, 2021 | 188.58 | 189.90 | 185.77 | 186.16 | 522,591 | -2.17(-1.15%) |
May 24, 2021 | 188.03 | 189.28 | 186.64 | 188.33 | 469,617 | +0.78(+0.42%) |
May 21, 2021 | 185.40 | 188.71 | 185.04 | 187.55 | 551,334 | +2.99(+1.62%) |
May 20, 2021 | 184.20 | 185.49 | 181.60 | 184.56 | 391,772 | +0.88(+0.48%) |
May 19, 2021 | 183.88 | 183.88 | 180.29 | 183.68 | 811,473 | -1.29(-0.70%) |
May 18, 2021 | 187.95 | 189.34 | 184.91 | 184.97 | 397,065 | -2.98(-1.58%) |
May 17, 2021 | 185.37 | 188.32 | 185.13 | 187.94 | 403,239 | +1.29(+0.69%) |
May 14, 2021 | 185.57 | 187.96 | 185.12 | 186.66 | 644,940 | +1.20(+0.65%) |
May 13, 2021 | 179.72 | 186.52 | 179.72 | 185.46 | 568,948 | +4.48(+2.47%) |
May 12, 2021 | 187.36 | 187.37 | 180.88 | 180.98 | 680,209 | -3.25(-1.77%) |
May 11, 2021 | 185.03 | 188.05 | 183.11 | 184.24 | 594,899 | -2.29(-1.23%) |
May 10, 2021 | 187.11 | 189.61 | 186.44 | 186.53 | 632,995 | +0.76(+0.41%) |
May 07, 2021 | 182.19 | 186.66 | 181.74 | 185.77 | 440,561 | +0.95(+0.51%) |
May 06, 2021 | 184.59 | 185.88 | 183.11 | 184.82 | 552,262 | +0.42(+0.23%) |
May 05, 2021 | 183.15 | 184.81 | 180.46 | 184.40 | 465,937 | +2.33(+1.28%) |
May 04, 2021 | 179.07 | 182.32 | 176.66 | 182.07 | 517,356 | +2.84(+1.58%) |
May 03, 2021 | 182.99 | 183.55 | 179.10 | 179.23 | 470,539 | -1.96(-1.08%) |
Apr 30, 2021 | 182.50 | 183.80 | 180.65 | 181.19 | 777,196 | -2.89(-1.57%) |
Apr 29, 2021 | 182.95 | 185.06 | 182.34 | 184.08 | 590,842 | +3.16(+1.75%) |
Apr 28, 2021 | 180.34 | 182.04 | 179.77 | 180.91 | 526,576 | +1.20(+0.67%) |
Apr 27, 2021 | 179.21 | 180.12 | 177.48 | 179.72 | 498,562 | +0.83(+0.46%) |
Apr 26, 2021 | 178.12 | 180.25 | 177.98 | 178.89 | 510,704 | +1.99(+1.12%) |
Apr 23, 2021 | 170.11 | 178.08 | 170.11 | 176.90 | 830,384 | +6.38(+3.74%) |
Apr 22, 2021 | 172.38 | 173.25 | 170.16 | 170.52 | 722,647 | -2.07(-1.20%) |
Apr 21, 2021 | 169.72 | 172.74 | 169.33 | 172.59 | 726,633 | +2.11(+1.24%) |
Apr 20, 2021 | 172.10 | 173.34 | 169.22 | 170.48 | 802,231 | -2.98(-1.72%) |
Apr 19, 2021 | 177.27 | 178.74 | 173.09 | 173.47 | 647,377 | -3.93(-2.22%) |
Apr 16, 2021 | 175.92 | 178.03 | 175.79 | 177.40 | 855,192 | +2.76(+1.58%) |
Apr 15, 2021 | 170.46 | 174.72 | 168.44 | 174.64 | 1,056,639 | +3.67(+2.15%) |
Apr 14, 2021 | 166.03 | 172.68 | 165.44 | 170.97 | 851,945 | +3.14(+1.87%) |
Apr 13, 2021 | 169.86 | 170.58 | 167.58 | 167.82 | 1,165,070 | -3.15(-1.84%) |
Apr 12, 2021 | 169.86 | 171.88 | 169.71 | 170.98 | 783,983 | +1.30(+0.77%) |
Apr 09, 2021 | 170.01 | 171.40 | 168.96 | 169.67 | 558,213 | +1.56(+0.93%) |
Apr 08, 2021 | 165.96 | 169.40 | 165.36 | 168.11 | 792,676 | +1.19(+0.72%) |
Apr 07, 2021 | 167.77 | 167.77 | 166.06 | 166.92 | 452,886 | -0.03(-0.02%) |
Apr 06, 2021 | 165.91 | 167.61 | 165.37 | 166.95 | 516,558 | +1.55(+0.94%) |
Apr 05, 2021 | 167.32 | 168.24 | 164.36 | 165.40 | 471,349 | -0.46(-0.28%) |
Apr 01, 2021 | 164.14 | 165.90 | 163.50 | 165.86 | 615,827 | +1.18(+0.71%) |
Mar 31, 2021 | 165.82 | 166.80 | 164.41 | 164.69 | 800,039 | -1.30(-0.78%) |
Mar 30, 2021 | 164.86 | 167.78 | 164.76 | 165.99 | 639,559 | +2.14(+1.31%) |
Mar 29, 2021 | 165.17 | 166.63 | 163.05 | 163.84 | 862,195 | -4.14(-2.46%) |
Mar 26, 2021 | 168.03 | 168.43 | 165.96 | 167.98 | 868,557 | +1.85(+1.11%) |
Mar 25, 2021 | 163.63 | 167.10 | 161.36 | 166.14 | 596,566 | +2.72(+1.66%) |
Mar 24, 2021 | 164.73 | 166.62 | 163.34 | 163.42 | 756,186 | +0.61(+0.38%) |
Mar 23, 2021 | 163.29 | 165.65 | 161.85 | 162.81 | 972,150 | -2.08(-1.26%) |
Mar 22, 2021 | 166.36 | 166.36 | 163.45 | 164.89 | 1,020,700 | -1.95(-1.17%) |
Mar 19, 2021 | 166.79 | 168.70 | 164.02 | 166.84 | 2,086,340 | -1.80(-1.07%) |
Mar 18, 2021 | 170.43 | 172.15 | 167.62 | 168.63 | 915,731 | +0.70(+0.42%) |
Mar 17, 2021 | 169.75 | 170.15 | 165.42 | 167.93 | 823,742 | -0.32(-0.19%) |
Mar 16, 2021 | 168.70 | 168.76 | 166.11 | 168.25 | 868,957 | -0.22(-0.13%) |
Mar 15, 2021 | 171.94 | 172.05 | 167.01 | 168.47 | 717,091 | -3.54(-2.06%) |
Mar 12, 2021 | 171.35 | 172.77 | 170.28 | 172.00 | 695,210 | +3.12(+1.85%) |
Mar 11, 2021 | 167.32 | 169.17 | 167.16 | 168.88 | 722,720 | +0.30(+0.18%) |
Mar 10, 2021 | 168.71 | 171.84 | 167.70 | 168.59 | 732,636 | +0.92(+0.55%) |
Mar 09, 2021 | 170.12 | 170.53 | 164.82 | 167.67 | 776,427 | -2.92(-1.71%) |
Mar 08, 2021 | 166.94 | 174.31 | 166.34 | 170.59 | 1,323,131 | +5.56(+3.37%) |
Mar 05, 2021 | 167.89 | 168.21 | 161.31 | 165.03 | 1,276,712 | +0.72(+0.44%) |
Mar 04, 2021 | 162.66 | 166.65 | 161.33 | 164.31 | 1,535,439 | +1.32(+0.81%) |
Mar 03, 2021 | 164.21 | 165.42 | 162.62 | 162.99 | 1,341,503 | -0.46(-0.28%) |
Mar 02, 2021 | 164.34 | 165.73 | 162.96 | 163.45 | 1,970,776 | -6.93(-4.07%) |