Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 182.60 | 182.80 | 182.20 | 182.80 | 4,480 | +0.00(+0.00%) |
May 27, 2021 | 182.40 | 182.80 | 181.88 | 182.80 | 7,444 | +0.80(+0.44%) |
May 26, 2021 | 182.20 | 182.60 | 181.80 | 182.00 | 7,445 | -0.60(-0.33%) |
May 25, 2021 | 181.40 | 182.60 | 181.20 | 182.60 | 5,722 | +1.20(+0.66%) |
May 24, 2021 | 181.40 | 181.40 | 180.80 | 181.40 | 5,054 | +0.60(+0.33%) |
May 21, 2021 | 180.60 | 181.00 | 180.20 | 180.80 | 5,848 | +0.20(+0.11%) |
May 20, 2021 | 180.60 | 180.80 | 180.06 | 180.60 | 4,006 | +0.20(+0.11%) |
May 19, 2021 | 180.20 | 181.00 | 179.80 | 180.40 | 10,996 | -1.40(-0.77%) |
May 18, 2021 | 183.40 | 183.40 | 181.20 | 181.80 | 10,057 | +0.20(+0.11%) |
May 17, 2021 | 181.00 | 181.80 | 180.60 | 181.60 | 8,451 | +1.00(+0.55%) |
May 14, 2021 | 180.00 | 180.60 | 179.80 | 180.60 | 7,603 | +1.00(+0.56%) |
May 13, 2021 | 179.20 | 179.60 | 179.00 | 179.60 | 4,140 | +0.40(+0.22%) |
May 12, 2021 | 179.60 | 179.80 | 179.00 | 179.20 | 9,304 | -0.60(-0.33%) |
May 11, 2021 | 179.40 | 179.80 | 179.20 | 179.80 | 16,339 | +0.00(+0.00%) |
May 10, 2021 | 179.60 | 179.80 | 179.40 | 179.80 | 6,626 | +0.54(+0.30%) |
May 07, 2021 | 179.40 | 179.80 | 179.20 | 179.26 | 8,590 | +0.06(+0.03%) |
May 06, 2021 | 178.40 | 179.20 | 178.32 | 179.20 | 6,511 | +0.80(+0.45%) |
May 05, 2021 | 178.40 | 178.40 | 177.72 | 178.40 | 4,163 | +0.80(+0.45%) |
May 04, 2021 | 178.40 | 178.58 | 177.00 | 177.60 | 7,417 | -0.60(-0.34%) |
May 03, 2021 | 178.00 | 178.40 | 178.00 | 178.20 | 8,358 | +1.00(+0.56%) |
Apr 30, 2021 | 177.60 | 177.60 | 176.80 | 177.20 | 4,980 | +0.00(+0.00%) |
Apr 29, 2021 | 177.80 | 177.80 | 176.30 | 177.20 | 5,241 | -0.60(-0.34%) |
Apr 28, 2021 | 177.20 | 177.80 | 176.80 | 177.80 | 3,954 | +0.20(+0.11%) |
Apr 27, 2021 | 178.00 | 178.00 | 177.20 | 177.60 | 11,977 | +0.20(+0.11%) |
Apr 26, 2021 | 177.40 | 177.40 | 177.00 | 177.40 | 5,684 | +0.39(+0.22%) |
Apr 23, 2021 | 177.80 | 177.80 | 176.44 | 177.01 | 3,015 | +0.01(+0.00%) |
Apr 22, 2021 | 177.40 | 177.60 | 177.00 | 177.00 | 5,641 | -0.80(-0.45%) |
Apr 21, 2021 | 177.20 | 178.00 | 177.00 | 177.80 | 5,597 | +0.80(+0.45%) |
Apr 20, 2021 | 176.60 | 177.20 | 176.40 | 177.00 | 7,148 | -2.20(-1.23%) |
Apr 19, 2021 | 179.60 | 179.60 | 179.20 | 179.20 | 16,485 | -0.40(-0.22%) |
Apr 16, 2021 | 179.60 | 179.80 | 179.30 | 179.60 | 7,665 | +0.60(+0.34%) |
Apr 15, 2021 | 177.80 | 179.00 | 177.80 | 179.00 | 7,929 | +2.00(+1.13%) |
Apr 14, 2021 | 177.40 | 177.60 | 176.60 | 177.00 | 4,788 | -0.60(-0.34%) |
Apr 13, 2021 | 176.80 | 177.80 | 176.80 | 177.60 | 5,619 | +1.00(+0.57%) |
Apr 12, 2021 | 177.00 | 177.20 | 176.20 | 176.60 | 5,058 | -1.00(-0.56%) |
Apr 09, 2021 | 177.40 | 177.60 | 176.47 | 177.60 | 6,085 | -0.60(-0.34%) |
Apr 08, 2021 | 178.20 | 178.20 | 177.40 | 178.20 | 7,769 | +1.20(+0.68%) |
Apr 07, 2021 | 177.00 | 177.20 | 176.42 | 177.00 | 6,064 | +0.00(+0.00%) |
Apr 06, 2021 | 176.00 | 177.20 | 176.00 | 177.00 | 7,471 | +0.80(+0.45%) |
Apr 05, 2021 | 176.00 | 176.40 | 175.00 | 176.20 | 13,096 | +0.00(+0.00%) |
Apr 01, 2021 | 175.60 | 176.20 | 175.30 | 176.20 | 8,415 | +2.00(+1.15%) |
Mar 31, 2021 | 172.00 | 175.00 | 172.00 | 174.20 | 6,701 | +2.00(+1.16%) |
Mar 30, 2021 | 173.00 | 173.00 | 172.00 | 172.20 | 13,135 | -2.40(-1.37%) |
Mar 29, 2021 | 175.60 | 175.60 | 174.00 | 174.60 | 8,487 | -1.60(-0.91%) |
Mar 26, 2021 | 175.40 | 176.40 | 175.20 | 176.20 | 9,345 | +0.80(+0.46%) |
Mar 25, 2021 | 175.60 | 176.60 | 175.20 | 175.40 | 8,497 | -0.20(-0.11%) |
Mar 24, 2021 | 175.40 | 176.00 | 175.20 | 175.60 | 3,173 | +0.20(+0.11%) |
Mar 23, 2021 | 176.00 | 176.00 | 174.60 | 175.40 | 9,385 | -0.65(-0.37%) |
Mar 22, 2021 | 175.20 | 176.10 | 175.20 | 176.05 | 9,189 | +0.05(+0.03%) |
Mar 19, 2021 | 175.60 | 176.00 | 175.00 | 176.00 | 6,335 | -1.00(-0.56%) |
Mar 18, 2021 | 176.20 | 177.00 | 175.80 | 177.00 | 9,966 | -1.00(-0.56%) |
Mar 17, 2021 | 176.60 | 178.00 | 176.00 | 178.00 | 10,956 | +1.60(+0.91%) |
Mar 16, 2021 | 175.60 | 177.00 | 175.60 | 176.40 | 7,390 | +0.00(+0.00%) |
Mar 15, 2021 | 176.40 | 177.00 | 175.80 | 176.40 | 7,300 | +0.60(+0.34%) |
Mar 12, 2021 | 174.80 | 176.00 | 174.00 | 175.80 | 8,170 | +0.00(+0.00%) |
Mar 11, 2021 | 175.20 | 176.40 | 175.20 | 175.80 | 15,718 | +0.00(+0.00%) |
Mar 10, 2021 | 175.11 | 175.90 | 174.80 | 175.80 | 8,277 | +0.80(+0.46%) |
Mar 09, 2021 | 174.00 | 175.60 | 174.00 | 175.00 | 6,998 | +3.60(+2.10%) |
Mar 08, 2021 | 173.00 | 173.17 | 171.12 | 171.40 | 13,478 | -1.60(-0.92%) |
Mar 05, 2021 | 173.40 | 174.00 | 172.40 | 173.00 | 9,020 | -0.20(-0.12%) |
Mar 04, 2021 | 174.80 | 175.60 | 172.60 | 173.20 | 10,749 | -1.50(-0.86%) |
Mar 03, 2021 | 175.20 | 175.79 | 173.40 | 174.70 | 14,786 | -2.10(-1.19%) |
Mar 02, 2021 | 175.60 | 177.00 | 175.20 | 176.80 | 10,235 | +1.40(+0.80%) |