Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 182.29 | 183.98 | 179.71 | 182.44 | 387,071 | +0.78(+0.43%) |
May 27, 2021 | 179.43 | 186.13 | 178.89 | 181.65 | 905,571 | +4.32(+2.44%) |
May 26, 2021 | 174.87 | 177.96 | 174.87 | 177.33 | 239,866 | +1.90(+1.08%) |
May 25, 2021 | 177.28 | 179.16 | 175.44 | 175.44 | 309,545 | -1.03(-0.58%) |
May 24, 2021 | 179.10 | 179.10 | 176.39 | 176.46 | 276,469 | -1.19(-0.67%) |
May 21, 2021 | 172.48 | 178.79 | 171.68 | 177.65 | 420,007 | +7.09(+4.15%) |
May 20, 2021 | 174.26 | 174.39 | 170.52 | 170.57 | 407,807 | -2.72(-1.57%) |
May 19, 2021 | 170.34 | 173.53 | 168.26 | 173.28 | 374,818 | -0.48(-0.28%) |
May 18, 2021 | 175.37 | 177.88 | 173.62 | 173.77 | 381,050 | -0.78(-0.45%) |
May 17, 2021 | 175.05 | 176.42 | 172.54 | 174.55 | 289,885 | -1.13(-0.64%) |
May 14, 2021 | 175.03 | 176.51 | 172.89 | 175.68 | 270,632 | +3.47(+2.02%) |
May 13, 2021 | 169.93 | 174.64 | 169.90 | 172.21 | 359,339 | +3.13(+1.85%) |
May 12, 2021 | 173.88 | 175.71 | 168.61 | 169.08 | 368,266 | -7.01(-3.98%) |
May 11, 2021 | 176.73 | 179.93 | 174.55 | 176.09 | 514,002 | -3.77(-2.10%) |
May 10, 2021 | 184.90 | 185.04 | 179.14 | 179.86 | 413,340 | -4.24(-2.30%) |
May 07, 2021 | 181.34 | 184.71 | 176.88 | 184.10 | 311,429 | +2.75(+1.51%) |
May 06, 2021 | 176.91 | 181.47 | 176.53 | 181.35 | 384,967 | +3.94(+2.22%) |
May 05, 2021 | 177.11 | 178.96 | 173.69 | 177.42 | 347,459 | +4.90(+2.84%) |
May 04, 2021 | 173.42 | 173.89 | 169.88 | 172.52 | 298,549 | -2.59(-1.48%) |
May 03, 2021 | 175.55 | 177.19 | 174.34 | 175.11 | 326,020 | +1.65(+0.95%) |
Apr 30, 2021 | 177.30 | 177.88 | 172.42 | 173.45 | 396,181 | -5.01(-2.81%) |
Apr 29, 2021 | 184.40 | 184.40 | 175.77 | 178.47 | 488,542 | -5.65(-3.07%) |
Apr 28, 2021 | 182.77 | 185.84 | 181.29 | 184.12 | 362,126 | +1.13(+0.62%) |
Apr 27, 2021 | 179.37 | 184.29 | 178.12 | 182.98 | 393,686 | +4.22(+2.36%) |
Apr 26, 2021 | 178.25 | 180.71 | 177.39 | 178.77 | 305,375 | +1.80(+1.02%) |
Apr 23, 2021 | 173.29 | 178.97 | 172.04 | 176.96 | 383,568 | +6.02(+3.52%) |
Apr 22, 2021 | 170.62 | 172.36 | 168.88 | 170.94 | 340,527 | +0.69(+0.40%) |
Apr 21, 2021 | 162.36 | 170.26 | 162.36 | 170.26 | 326,754 | +7.90(+4.86%) |
Apr 20, 2021 | 169.05 | 169.26 | 161.80 | 162.36 | 534,690 | -7.81(-4.59%) |
Apr 19, 2021 | 170.75 | 173.08 | 169.36 | 170.17 | 409,744 | -1.78(-1.04%) |
Apr 16, 2021 | 171.72 | 173.99 | 170.54 | 171.95 | 308,529 | +0.59(+0.34%) |
Apr 15, 2021 | 169.25 | 171.49 | 167.33 | 171.37 | 279,073 | +1.65(+0.97%) |
Apr 14, 2021 | 168.30 | 172.03 | 167.55 | 169.72 | 630,102 | +2.86(+1.71%) |
Apr 13, 2021 | 169.57 | 171.25 | 165.68 | 166.86 | 376,414 | -3.21(-1.89%) |
Apr 12, 2021 | 169.89 | 171.21 | 167.85 | 170.07 | 321,098 | +1.17(+0.69%) |
Apr 09, 2021 | 169.40 | 170.01 | 168.19 | 168.90 | 278,641 | +0.08(+0.05%) |
Apr 08, 2021 | 168.94 | 169.83 | 165.49 | 168.81 | 445,939 | -0.13(-0.08%) |
Apr 07, 2021 | 171.36 | 171.36 | 167.79 | 168.94 | 320,087 | -2.05(-1.20%) |
Apr 06, 2021 | 170.90 | 174.40 | 170.33 | 170.99 | 363,401 | -0.40(-0.23%) |
Apr 05, 2021 | 172.29 | 173.81 | 171.05 | 171.39 | 275,297 | +1.43(+0.84%) |
Apr 01, 2021 | 172.34 | 172.34 | 168.23 | 169.95 | 314,570 | -1.06(-0.62%) |
Mar 31, 2021 | 168.21 | 173.28 | 166.83 | 171.01 | 542,809 | +3.40(+2.03%) |
Mar 30, 2021 | 164.22 | 168.36 | 163.29 | 167.61 | 349,353 | +4.32(+2.65%) |
Mar 29, 2021 | 168.32 | 170.42 | 163.16 | 163.29 | 395,096 | -5.10(-3.03%) |
Mar 26, 2021 | 168.00 | 168.40 | 162.39 | 168.40 | 454,368 | +4.30(+2.62%) |
Mar 25, 2021 | 158.35 | 165.16 | 157.07 | 164.09 | 399,275 | +2.91(+1.80%) |
Mar 24, 2021 | 163.72 | 164.85 | 161.14 | 161.19 | 535,080 | +0.77(+0.48%) |
Mar 23, 2021 | 165.72 | 166.71 | 159.57 | 160.41 | 498,899 | -8.56(-5.06%) |
Mar 22, 2021 | 172.28 | 172.28 | 167.60 | 168.97 | 431,480 | -4.07(-2.35%) |
Mar 19, 2021 | 175.99 | 177.39 | 172.83 | 173.04 | 1,061,358 | -4.72(-2.65%) |
Mar 18, 2021 | 181.69 | 185.17 | 177.26 | 177.76 | 409,386 | -5.47(-2.99%) |
Mar 17, 2021 | 176.11 | 183.23 | 176.00 | 183.23 | 524,513 | +5.16(+2.90%) |
Mar 16, 2021 | 177.89 | 180.10 | 176.71 | 178.07 | 473,129 | -0.76(-0.43%) |
Mar 15, 2021 | 177.46 | 179.07 | 175.96 | 178.83 | 427,416 | +0.73(+0.41%) |
Mar 12, 2021 | 175.38 | 178.21 | 174.46 | 178.10 | 366,822 | +2.62(+1.49%) |
Mar 11, 2021 | 173.87 | 176.71 | 172.79 | 175.47 | 368,335 | +2.28(+1.32%) |
Mar 10, 2021 | 170.62 | 175.76 | 169.40 | 173.19 | 551,728 | +4.34(+2.57%) |
Mar 09, 2021 | 170.48 | 171.95 | 168.15 | 168.85 | 422,778 | -1.34(-0.79%) |
Mar 08, 2021 | 168.38 | 172.07 | 167.06 | 170.19 | 557,866 | +3.45(+2.07%) |
Mar 05, 2021 | 158.91 | 166.84 | 157.83 | 166.74 | 728,557 | +10.33(+6.61%) |
Mar 04, 2021 | 160.09 | 161.82 | 153.97 | 156.41 | 482,151 | -4.94(-3.06%) |
Mar 03, 2021 | 161.29 | 164.17 | 160.45 | 161.34 | 788,062 | +1.40(+0.87%) |
Mar 02, 2021 | 160.17 | 161.25 | 157.35 | 159.94 | 424,178 | -0.37(-0.23%) |