Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 178.76 | 178.76 | 177.23 | 178.67 | 4,925 | +0.15(+0.08%) |
May 27, 2021 | 179.38 | 180.95 | 178.53 | 178.53 | 12,132 | -0.82(-0.46%) |
May 26, 2021 | 179.74 | 181.06 | 178.24 | 179.35 | 6,536 | +0.33(+0.18%) |
May 25, 2021 | 182.14 | 183.52 | 179.02 | 179.02 | 10,383 | -3.91(-2.13%) |
May 24, 2021 | 174.37 | 184.70 | 174.37 | 182.93 | 17,003 | +6.94(+3.95%) |
May 21, 2021 | 174.94 | 175.98 | 173.32 | 175.98 | 15,164 | +2.34(+1.35%) |
May 20, 2021 | 175.09 | 175.19 | 172.78 | 173.64 | 10,100 | +0.05(+0.03%) |
May 19, 2021 | 173.73 | 177.33 | 173.36 | 173.59 | 10,877 | -4.16(-2.34%) |
May 18, 2021 | 179.75 | 179.75 | 177.07 | 177.75 | 9,676 | -1.72(-0.96%) |
May 17, 2021 | 177.29 | 179.48 | 177.29 | 179.48 | 5,933 | -0.35(-0.19%) |
May 14, 2021 | 178.13 | 180.20 | 178.13 | 179.82 | 6,976 | +2.81(+1.59%) |
May 13, 2021 | 172.22 | 177.44 | 170.30 | 177.01 | 14,019 | +7.61(+4.49%) |
May 12, 2021 | 175.58 | 176.92 | 169.40 | 169.40 | 12,945 | -7.97(-4.50%) |
May 11, 2021 | 177.65 | 180.60 | 177.12 | 177.38 | 14,517 | -0.61(-0.34%) |
May 10, 2021 | 180.26 | 180.34 | 177.44 | 177.99 | 5,543 | -2.92(-1.62%) |
May 07, 2021 | 179.55 | 180.91 | 179.16 | 180.91 | 5,940 | +2.02(+1.13%) |
May 06, 2021 | 181.11 | 181.14 | 178.42 | 178.89 | 15,265 | -0.73(-0.41%) |
May 05, 2021 | 178.51 | 180.25 | 178.51 | 179.62 | 8,086 | +0.63(+0.35%) |
May 04, 2021 | 178.43 | 179.60 | 178.02 | 178.99 | 7,951 | -0.88(-0.49%) |
May 03, 2021 | 176.66 | 180.25 | 176.66 | 179.87 | 9,166 | +4.57(+2.61%) |
Apr 30, 2021 | 174.10 | 177.52 | 173.04 | 175.30 | 16,367 | -0.39(-0.22%) |
Apr 29, 2021 | 175.90 | 177.29 | 173.95 | 175.69 | 12,451 | +0.45(+0.26%) |
Apr 28, 2021 | 176.40 | 176.40 | 174.83 | 175.24 | 6,327 | -0.73(-0.41%) |
Apr 27, 2021 | 175.27 | 176.60 | 173.53 | 175.97 | 10,959 | +1.63(+0.93%) |
Apr 26, 2021 | 174.78 | 176.10 | 173.87 | 174.34 | 16,010 | -0.44(-0.25%) |
Apr 23, 2021 | 180.20 | 180.20 | 173.52 | 174.78 | 9,556 | -4.55(-2.54%) |
Apr 22, 2021 | 182.01 | 182.01 | 177.66 | 179.33 | 5,601 | -0.17(-0.10%) |
Apr 21, 2021 | 182.07 | 182.07 | 178.84 | 179.50 | 9,154 | -3.40(-1.86%) |
Apr 20, 2021 | 182.07 | 182.97 | 179.82 | 182.90 | 11,504 | +1.28(+0.71%) |
Apr 19, 2021 | 178.68 | 181.75 | 178.39 | 181.61 | 14,368 | +2.85(+1.59%) |
Apr 16, 2021 | 174.59 | 179.05 | 172.99 | 178.76 | 8,897 | +5.89(+3.41%) |
Apr 15, 2021 | 170.29 | 173.63 | 168.46 | 172.87 | 20,854 | +4.02(+2.38%) |
Apr 14, 2021 | 168.91 | 169.54 | 166.76 | 168.85 | 19,185 | +0.26(+0.16%) |
Apr 13, 2021 | 171.19 | 171.19 | 168.59 | 168.59 | 3,678 | -2.10(-1.23%) |
Apr 12, 2021 | 171.20 | 171.28 | 170.46 | 170.69 | 6,374 | -1.37(-0.79%) |
Apr 09, 2021 | 169.85 | 172.05 | 169.14 | 172.05 | 8,568 | +1.18(+0.69%) |
Apr 08, 2021 | 169.93 | 173.41 | 169.70 | 170.87 | 13,659 | +0.20(+0.12%) |
Apr 07, 2021 | 173.86 | 173.91 | 169.38 | 170.67 | 16,728 | -5.61(-3.18%) |
Apr 06, 2021 | 176.95 | 177.47 | 172.89 | 176.28 | 7,979 | +0.05(+0.03%) |
Apr 05, 2021 | 174.39 | 176.22 | 171.78 | 176.22 | 11,915 | +2.29(+1.32%) |
Apr 01, 2021 | 169.78 | 176.92 | 169.20 | 173.93 | 14,280 | +4.22(+2.48%) |
Mar 31, 2021 | 167.21 | 169.81 | 167.05 | 169.71 | 19,441 | +1.44(+0.85%) |
Mar 30, 2021 | 166.14 | 169.22 | 166.14 | 168.28 | 8,062 | +1.68(+1.01%) |
Mar 29, 2021 | 168.59 | 168.59 | 166.14 | 166.59 | 10,526 | -2.78(-1.64%) |
Mar 26, 2021 | 168.90 | 169.37 | 168.19 | 169.37 | 6,371 | +0.95(+0.56%) |
Mar 25, 2021 | 167.42 | 168.42 | 166.14 | 168.42 | 10,262 | +2.13(+1.28%) |
Mar 24, 2021 | 168.78 | 170.00 | 166.29 | 166.29 | 9,528 | +0.21(+0.13%) |
Mar 23, 2021 | 168.87 | 168.96 | 165.83 | 166.08 | 8,947 | -3.67(-2.16%) |
Mar 22, 2021 | 169.32 | 170.41 | 168.60 | 169.75 | 10,095 | -1.18(-0.69%) |
Mar 19, 2021 | 167.88 | 170.93 | 166.61 | 170.93 | 42,731 | +3.09(+1.84%) |
Mar 18, 2021 | 167.50 | 169.92 | 167.00 | 167.85 | 10,155 | -0.79(-0.47%) |
Mar 17, 2021 | 167.69 | 171.09 | 166.22 | 168.64 | 14,729 | +0.77(+0.46%) |
Mar 16, 2021 | 166.57 | 168.31 | 166.14 | 167.87 | 18,365 | +1.14(+0.68%) |
Mar 15, 2021 | 164.46 | 167.50 | 164.46 | 166.73 | 41,527 | +1.17(+0.71%) |
Mar 12, 2021 | 166.05 | 166.60 | 163.62 | 165.55 | 36,909 | -1.87(-1.11%) |
Mar 11, 2021 | 167.17 | 167.42 | 165.35 | 167.42 | 7,863 | +0.37(+0.22%) |
Mar 10, 2021 | 167.27 | 168.15 | 166.14 | 167.05 | 15,594 | +1.08(+0.65%) |
Mar 09, 2021 | 168.74 | 168.74 | 165.88 | 165.96 | 17,612 | -1.99(-1.19%) |
Mar 08, 2021 | 165.13 | 168.41 | 165.13 | 167.96 | 19,212 | +3.87(+2.36%) |
Mar 05, 2021 | 163.85 | 164.71 | 162.49 | 164.09 | 44,708 | +1.81(+1.12%) |
Mar 04, 2021 | 163.86 | 164.45 | 161.44 | 162.28 | 34,802 | -2.19(-1.33%) |
Mar 03, 2021 | 164.25 | 164.67 | 163.34 | 164.47 | 20,004 | +0.46(+0.28%) |
Mar 02, 2021 | 163.04 | 164.54 | 163.04 | 164.01 | 11,343 | -0.07(-0.04%) |