Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 184.48 | 184.95 | 181.84 | 183.74 | 236,909 | +1.28(+0.70%) |
May 27, 2021 | 182.23 | 184.92 | 181.25 | 182.46 | 271,792 | +0.76(+0.42%) |
May 26, 2021 | 181.65 | 184.22 | 179.56 | 181.70 | 264,790 | +0.01(+0.00%) |
May 25, 2021 | 183.93 | 185.74 | 180.35 | 181.69 | 444,928 | -0.22(-0.12%) |
May 24, 2021 | 179.44 | 183.84 | 179.32 | 181.91 | 509,331 | +4.30(+2.42%) |
May 21, 2021 | 184.32 | 185.08 | 177.30 | 177.61 | 297,797 | -5.74(-3.13%) |
May 20, 2021 | 178.63 | 183.82 | 176.24 | 183.36 | 335,076 | +5.63(+3.17%) |
May 19, 2021 | 168.20 | 178.78 | 168.20 | 177.72 | 276,371 | +5.70(+3.32%) |
May 18, 2021 | 173.57 | 175.99 | 171.72 | 172.02 | 372,106 | -0.24(-0.14%) |
May 17, 2021 | 171.10 | 173.16 | 168.08 | 172.26 | 294,225 | -2.17(-1.25%) |
May 14, 2021 | 170.19 | 176.61 | 166.96 | 174.44 | 381,512 | +7.48(+4.48%) |
May 13, 2021 | 165.69 | 169.38 | 164.84 | 166.96 | 341,274 | +5.15(+3.18%) |
May 12, 2021 | 165.40 | 168.22 | 160.91 | 161.81 | 333,644 | -8.23(-4.84%) |
May 11, 2021 | 162.88 | 170.83 | 162.88 | 170.04 | 317,572 | -0.07(-0.04%) |
May 10, 2021 | 176.90 | 177.04 | 169.92 | 170.11 | 361,538 | -8.65(-4.84%) |
May 07, 2021 | 176.47 | 179.29 | 174.33 | 178.75 | 230,547 | +3.69(+2.11%) |
May 06, 2021 | 171.19 | 175.35 | 169.73 | 175.06 | 267,505 | +3.00(+1.75%) |
May 05, 2021 | 174.96 | 175.42 | 169.58 | 172.06 | 291,983 | -0.02(-0.01%) |
May 04, 2021 | 170.74 | 172.17 | 168.18 | 172.08 | 343,388 | -1.45(-0.84%) |
May 03, 2021 | 176.63 | 176.66 | 172.57 | 173.53 | 293,230 | -1.10(-0.63%) |
Apr 30, 2021 | 177.02 | 180.54 | 173.82 | 174.63 | 321,951 | -6.03(-3.34%) |
Apr 29, 2021 | 185.46 | 185.46 | 178.90 | 180.67 | 206,763 | -2.81(-1.53%) |
Apr 28, 2021 | 184.70 | 186.09 | 181.10 | 183.47 | 300,493 | +0.82(+0.45%) |
Apr 27, 2021 | 190.03 | 190.46 | 178.42 | 182.66 | 404,962 | -3.10(-1.67%) |
Apr 26, 2021 | 180.67 | 186.58 | 180.08 | 185.75 | 500,550 | +5.09(+2.82%) |
Apr 23, 2021 | 176.96 | 181.79 | 175.66 | 180.67 | 360,720 | +5.31(+3.03%) |
Apr 22, 2021 | 179.39 | 180.40 | 174.85 | 175.35 | 293,280 | -5.06(-2.80%) |
Apr 21, 2021 | 172.49 | 180.60 | 171.17 | 180.41 | 382,368 | +8.49(+4.94%) |
Apr 20, 2021 | 175.63 | 177.50 | 171.23 | 171.92 | 269,396 | -4.59(-2.60%) |
Apr 19, 2021 | 180.19 | 183.43 | 174.09 | 176.51 | 452,657 | -5.63(-3.09%) |
Apr 16, 2021 | 182.73 | 185.88 | 182.05 | 182.15 | 243,694 | -1.40(-0.76%) |
Apr 15, 2021 | 181.60 | 183.96 | 178.68 | 183.55 | 335,701 | +2.46(+1.36%) |
Apr 14, 2021 | 180.94 | 185.44 | 179.76 | 181.09 | 267,339 | -0.76(-0.42%) |
Apr 13, 2021 | 184.97 | 186.45 | 181.55 | 181.85 | 401,301 | -1.20(-0.66%) |
Apr 12, 2021 | 186.04 | 186.56 | 182.13 | 183.06 | 294,556 | -3.62(-1.94%) |
Apr 09, 2021 | 187.56 | 189.62 | 184.90 | 186.67 | 466,773 | -3.50(-1.84%) |
Apr 08, 2021 | 191.41 | 191.67 | 185.86 | 190.17 | 359,464 | +1.71(+0.91%) |
Apr 07, 2021 | 189.15 | 190.11 | 186.43 | 188.47 | 298,434 | +0.36(+0.19%) |
Apr 06, 2021 | 190.20 | 193.74 | 185.86 | 188.10 | 398,079 | -3.83(-2.00%) |
Apr 05, 2021 | 194.27 | 194.45 | 188.65 | 191.94 | 457,769 | +1.00(+0.52%) |
Apr 01, 2021 | 184.60 | 191.34 | 184.27 | 190.94 | 464,003 | +10.16(+5.62%) |
Mar 31, 2021 | 178.28 | 184.55 | 177.86 | 180.78 | 418,828 | +3.68(+2.08%) |
Mar 30, 2021 | 172.96 | 179.02 | 172.33 | 177.10 | 264,965 | +3.25(+1.87%) |
Mar 29, 2021 | 175.83 | 178.03 | 171.72 | 173.85 | 373,190 | -4.68(-2.62%) |
Mar 26, 2021 | 166.66 | 178.85 | 166.66 | 178.53 | 417,439 | +11.73(+7.03%) |
Mar 25, 2021 | 161.85 | 167.20 | 157.51 | 166.80 | 444,418 | +0.57(+0.34%) |
Mar 24, 2021 | 168.35 | 174.90 | 166.06 | 166.24 | 419,189 | +3.30(+2.03%) |
Mar 23, 2021 | 171.87 | 173.19 | 161.87 | 162.93 | 538,173 | -8.99(-5.23%) |
Mar 22, 2021 | 170.90 | 174.03 | 167.48 | 171.92 | 333,658 | +3.99(+2.37%) |
Mar 19, 2021 | 166.74 | 171.79 | 164.05 | 167.93 | 534,671 | +0.49(+0.29%) |
Mar 18, 2021 | 173.20 | 175.30 | 166.54 | 167.44 | 389,116 | -9.51(-5.37%) |
Mar 17, 2021 | 173.55 | 180.07 | 167.99 | 176.95 | 512,151 | +3.49(+2.01%) |
Mar 16, 2021 | 169.96 | 177.59 | 168.60 | 173.46 | 579,964 | +5.71(+3.41%) |
Mar 15, 2021 | 163.25 | 168.10 | 160.88 | 167.75 | 247,175 | +5.74(+3.54%) |
Mar 12, 2021 | 161.15 | 164.15 | 159.87 | 162.00 | 360,823 | -3.41(-2.06%) |
Mar 11, 2021 | 161.72 | 166.34 | 159.91 | 165.42 | 407,364 | +8.90(+5.69%) |
Mar 10, 2021 | 161.75 | 163.33 | 154.99 | 156.51 | 517,354 | -2.03(-1.28%) |
Mar 09, 2021 | 152.31 | 160.23 | 152.31 | 158.54 | 639,574 | +11.32(+7.69%) |
Mar 08, 2021 | 149.47 | 158.27 | 145.87 | 147.22 | 755,837 | -1.95(-1.31%) |
Mar 05, 2021 | 149.91 | 150.59 | 140.47 | 149.17 | 606,056 | +2.18(+1.49%) |
Mar 04, 2021 | 154.88 | 155.97 | 142.64 | 146.99 | 532,735 | -7.81(-5.04%) |
Mar 03, 2021 | 161.46 | 161.76 | 153.03 | 154.80 | 410,731 | -3.93(-2.48%) |
Mar 02, 2021 | 166.58 | 166.58 | 158.52 | 158.73 | 565,252 | -8.74(-5.22%) |