Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 183.87 | 184.82 | 181.67 | 184.16 | 388,212 | +0.67(+0.37%) |
May 27, 2021 | 180.33 | 183.67 | 180.33 | 183.49 | 420,425 | +5.40(+3.03%) |
May 26, 2021 | 175.54 | 178.28 | 174.93 | 178.08 | 784,956 | +3.34(+1.91%) |
May 25, 2021 | 179.28 | 179.47 | 174.50 | 174.74 | 311,875 | -3.44(-1.93%) |
May 24, 2021 | 177.74 | 179.53 | 175.98 | 178.18 | 189,800 | +2.42(+1.38%) |
May 21, 2021 | 175.75 | 178.51 | 173.28 | 175.76 | 747,609 | +1.61(+0.92%) |
May 20, 2021 | 174.76 | 176.40 | 172.69 | 174.16 | 472,693 | +0.02(+0.01%) |
May 19, 2021 | 172.30 | 174.76 | 169.07 | 174.14 | 419,353 | -1.33(-0.76%) |
May 18, 2021 | 180.83 | 181.65 | 175.30 | 175.47 | 533,526 | -4.17(-2.32%) |
May 17, 2021 | 183.62 | 186.16 | 178.57 | 179.64 | 541,430 | -3.94(-2.14%) |
May 14, 2021 | 186.01 | 186.36 | 182.85 | 183.58 | 364,609 | -1.13(-0.61%) |
May 13, 2021 | 180.11 | 185.70 | 179.44 | 184.71 | 280,429 | +5.53(+3.09%) |
May 12, 2021 | 184.71 | 185.76 | 178.81 | 179.17 | 260,804 | -6.36(-3.43%) |
May 11, 2021 | 183.95 | 187.28 | 182.45 | 185.54 | 365,501 | -1.06(-0.57%) |
May 10, 2021 | 190.06 | 192.93 | 186.57 | 186.60 | 369,571 | -3.40(-1.79%) |
May 07, 2021 | 188.38 | 190.63 | 186.84 | 190.00 | 380,479 | +1.15(+0.61%) |
May 06, 2021 | 188.06 | 189.00 | 184.47 | 188.85 | 318,769 | +0.82(+0.44%) |
May 05, 2021 | 186.77 | 188.25 | 184.54 | 188.03 | 212,168 | +2.27(+1.22%) |
May 04, 2021 | 184.80 | 186.75 | 182.48 | 185.76 | 270,712 | -0.36(-0.19%) |
May 03, 2021 | 185.18 | 187.79 | 182.16 | 186.11 | 225,594 | +2.18(+1.19%) |
Apr 30, 2021 | 188.16 | 190.26 | 183.46 | 183.93 | 626,156 | -6.14(-3.23%) |
Apr 29, 2021 | 188.14 | 190.20 | 185.51 | 190.07 | 616,885 | +3.84(+2.06%) |
Apr 28, 2021 | 184.41 | 186.56 | 182.93 | 186.23 | 633,551 | +1.53(+0.83%) |
Apr 27, 2021 | 180.25 | 185.19 | 178.22 | 184.71 | 536,397 | +4.49(+2.49%) |
Apr 26, 2021 | 176.85 | 180.64 | 176.79 | 180.22 | 483,144 | +3.60(+2.04%) |
Apr 23, 2021 | 168.94 | 177.39 | 168.55 | 176.62 | 484,847 | +8.03(+4.76%) |
Apr 22, 2021 | 170.11 | 170.80 | 167.53 | 168.59 | 604,952 | -1.57(-0.92%) |
Apr 21, 2021 | 170.15 | 171.36 | 168.34 | 170.15 | 770,843 | -0.19(-0.11%) |
Apr 20, 2021 | 172.76 | 173.03 | 168.26 | 170.34 | 262,880 | -1.96(-1.14%) |
Apr 19, 2021 | 169.57 | 172.42 | 169.28 | 172.30 | 308,537 | +2.48(+1.46%) |
Apr 16, 2021 | 170.46 | 171.23 | 169.42 | 169.82 | 325,484 | +0.97(+0.58%) |
Apr 15, 2021 | 168.80 | 168.99 | 166.48 | 168.85 | 330,489 | +0.19(+0.11%) |
Apr 14, 2021 | 168.88 | 170.56 | 168.10 | 168.66 | 330,310 | +0.22(+0.13%) |
Apr 13, 2021 | 168.80 | 169.38 | 166.47 | 168.45 | 317,961 | -2.66(-1.56%) |
Apr 12, 2021 | 168.57 | 171.42 | 166.32 | 171.11 | 389,124 | +2.52(+1.49%) |
Apr 09, 2021 | 165.61 | 168.79 | 165.61 | 168.59 | 383,975 | +2.89(+1.75%) |
Apr 08, 2021 | 165.98 | 166.17 | 163.68 | 165.70 | 456,871 | +0.27(+0.16%) |
Apr 07, 2021 | 167.56 | 167.74 | 163.81 | 165.44 | 515,833 | -2.17(-1.29%) |
Apr 06, 2021 | 168.71 | 171.99 | 165.54 | 167.60 | 448,607 | -2.40(-1.41%) |
Apr 05, 2021 | 171.39 | 171.99 | 166.99 | 170.00 | 786,488 | +2.68(+1.60%) |
Apr 01, 2021 | 165.44 | 169.64 | 164.10 | 167.33 | 1,063,401 | +3.86(+2.36%) |
Mar 31, 2021 | 151.06 | 167.83 | 150.53 | 163.46 | 2,482,879 | +19.21(+13.32%) |
Mar 30, 2021 | 143.42 | 145.24 | 140.43 | 144.25 | 781,183 | +1.28(+0.89%) |
Mar 29, 2021 | 144.24 | 147.26 | 142.64 | 142.98 | 520,033 | -1.31(-0.91%) |
Mar 26, 2021 | 141.67 | 144.94 | 138.72 | 144.28 | 661,761 | +8.48(+6.24%) |
Mar 25, 2021 | 131.00 | 136.48 | 129.13 | 135.80 | 363,158 | +5.46(+4.19%) |
Mar 24, 2021 | 131.82 | 133.00 | 129.76 | 130.34 | 455,462 | +1.06(+0.82%) |
Mar 23, 2021 | 132.35 | 133.33 | 127.81 | 129.28 | 687,471 | -4.68(-3.49%) |
Mar 22, 2021 | 135.53 | 135.53 | 131.36 | 133.96 | 610,994 | -1.18(-0.87%) |
Mar 19, 2021 | 135.77 | 136.32 | 133.08 | 135.14 | 1,124,571 | -0.99(-0.73%) |
Mar 18, 2021 | 141.40 | 141.47 | 135.53 | 136.13 | 497,354 | -6.10(-4.29%) |
Mar 17, 2021 | 142.21 | 144.58 | 140.53 | 142.23 | 506,831 | -0.10(-0.07%) |
Mar 16, 2021 | 145.63 | 145.88 | 140.82 | 142.33 | 602,348 | -3.15(-2.17%) |
Mar 15, 2021 | 138.43 | 146.29 | 136.55 | 145.48 | 665,970 | +5.96(+4.27%) |
Mar 12, 2021 | 133.07 | 140.53 | 132.68 | 139.52 | 486,025 | +5.77(+4.31%) |
Mar 11, 2021 | 133.74 | 135.62 | 132.59 | 133.75 | 252,269 | +0.63(+0.48%) |
Mar 10, 2021 | 130.86 | 133.35 | 129.57 | 133.12 | 426,632 | +3.52(+2.71%) |
Mar 09, 2021 | 130.77 | 131.54 | 127.70 | 129.60 | 374,984 | -0.56(-0.43%) |
Mar 08, 2021 | 125.42 | 130.77 | 124.27 | 130.16 | 340,066 | +5.12(+4.10%) |
Mar 05, 2021 | 122.40 | 125.78 | 118.99 | 125.03 | 284,852 | +3.94(+3.26%) |
Mar 04, 2021 | 123.67 | 124.79 | 118.56 | 121.09 | 300,351 | -3.15(-2.54%) |
Mar 03, 2021 | 125.65 | 127.47 | 123.83 | 124.24 | 374,495 | -0.95(-0.76%) |
Mar 02, 2021 | 125.57 | 125.57 | 122.86 | 125.19 | 374,489 | -0.81(-0.65%) |