Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 165.14 | 166.69 | 162.74 | 165.38 | 26,643 | +1.00(+0.61%) |
May 27, 2021 | 167.41 | 169.09 | 164.37 | 164.38 | 30,322 | -0.83(-0.50%) |
May 26, 2021 | 163.69 | 166.00 | 162.22 | 165.21 | 17,334 | +1.32(+0.80%) |
May 25, 2021 | 167.03 | 167.03 | 163.83 | 163.89 | 27,916 | -1.72(-1.04%) |
May 24, 2021 | 164.24 | 167.22 | 163.39 | 165.61 | 21,249 | +1.08(+0.66%) |
May 21, 2021 | 169.38 | 169.38 | 162.55 | 164.53 | 42,223 | +3.06(+1.90%) |
May 20, 2021 | 165.35 | 165.47 | 160.60 | 161.47 | 91,345 | -4.78(-2.88%) |
May 19, 2021 | 166.45 | 166.68 | 162.70 | 166.25 | 26,619 | -2.02(-1.20%) |
May 18, 2021 | 170.28 | 170.28 | 167.32 | 168.27 | 29,839 | -1.80(-1.06%) |
May 17, 2021 | 171.42 | 171.75 | 168.54 | 170.07 | 37,192 | -2.89(-1.67%) |
May 14, 2021 | 171.28 | 174.31 | 168.27 | 172.96 | 19,201 | +1.83(+1.07%) |
May 13, 2021 | 166.41 | 172.89 | 166.41 | 171.13 | 27,791 | +4.42(+2.65%) |
May 12, 2021 | 172.25 | 173.47 | 166.30 | 166.71 | 25,036 | -6.88(-3.96%) |
May 11, 2021 | 173.44 | 179.55 | 172.50 | 173.59 | 27,721 | -5.53(-3.09%) |
May 10, 2021 | 181.97 | 183.56 | 178.39 | 179.12 | 33,988 | -3.51(-1.92%) |
May 07, 2021 | 178.88 | 183.09 | 178.82 | 182.64 | 23,414 | +4.60(+2.58%) |
May 06, 2021 | 176.09 | 178.10 | 175.27 | 178.04 | 34,116 | +3.07(+1.76%) |
May 05, 2021 | 175.14 | 179.75 | 172.45 | 174.97 | 46,277 | -2.22(-1.25%) |
May 04, 2021 | 174.86 | 177.46 | 174.86 | 177.19 | 35,335 | +0.99(+0.56%) |
May 03, 2021 | 176.19 | 178.60 | 175.71 | 176.20 | 27,479 | +0.97(+0.56%) |
Apr 30, 2021 | 174.74 | 176.57 | 173.75 | 175.23 | 39,014 | -1.86(-1.05%) |
Apr 29, 2021 | 180.91 | 180.96 | 175.96 | 177.09 | 29,327 | -2.05(-1.14%) |
Apr 28, 2021 | 178.82 | 180.21 | 177.43 | 179.13 | 30,768 | -0.53(-0.30%) |
Apr 27, 2021 | 179.68 | 181.00 | 177.81 | 179.67 | 31,972 | +0.51(+0.29%) |
Apr 26, 2021 | 180.88 | 182.09 | 178.62 | 179.15 | 18,141 | -1.18(-0.65%) |
Apr 23, 2021 | 177.78 | 181.91 | 177.05 | 180.34 | 19,710 | +4.01(+2.27%) |
Apr 22, 2021 | 178.17 | 180.12 | 175.93 | 176.33 | 34,368 | -1.80(-1.01%) |
Apr 21, 2021 | 177.08 | 179.43 | 176.09 | 178.13 | 22,552 | +1.17(+0.66%) |
Apr 20, 2021 | 176.53 | 177.06 | 173.98 | 176.96 | 47,120 | +0.49(+0.28%) |
Apr 19, 2021 | 177.21 | 177.25 | 174.29 | 176.47 | 22,726 | -1.66(-0.93%) |
Apr 16, 2021 | 179.96 | 180.37 | 177.32 | 178.13 | 14,223 | +0.06(+0.03%) |
Apr 15, 2021 | 178.94 | 178.94 | 176.27 | 178.07 | 21,178 | +0.38(+0.22%) |
Apr 14, 2021 | 177.43 | 179.67 | 177.43 | 177.69 | 24,193 | +0.62(+0.35%) |
Apr 13, 2021 | 181.50 | 181.50 | 176.72 | 177.07 | 41,697 | -4.07(-2.25%) |
Apr 12, 2021 | 181.59 | 182.50 | 178.51 | 181.14 | 16,714 | -0.09(-0.05%) |
Apr 09, 2021 | 181.84 | 181.84 | 180.52 | 181.23 | 29,198 | -0.48(-0.26%) |
Apr 08, 2021 | 182.68 | 182.68 | 178.97 | 181.71 | 90,866 | +0.18(+0.10%) |
Apr 07, 2021 | 183.22 | 183.22 | 181.05 | 181.53 | 35,978 | -2.27(-1.24%) |
Apr 06, 2021 | 183.31 | 184.30 | 182.83 | 183.81 | 36,142 | +0.44(+0.24%) |
Apr 05, 2021 | 185.03 | 185.03 | 181.89 | 183.36 | 41,002 | -0.38(-0.21%) |
Apr 01, 2021 | 183.14 | 186.16 | 182.64 | 183.75 | 31,233 | +1.90(+1.04%) |
Mar 31, 2021 | 178.77 | 184.63 | 178.68 | 181.85 | 68,478 | +4.27(+2.40%) |
Mar 30, 2021 | 175.54 | 178.51 | 172.05 | 177.58 | 43,233 | +1.94(+1.10%) |
Mar 29, 2021 | 175.37 | 177.21 | 173.39 | 175.65 | 35,352 | +0.41(+0.24%) |
Mar 26, 2021 | 171.71 | 175.76 | 169.53 | 175.24 | 53,615 | +5.18(+3.05%) |
Mar 25, 2021 | 167.45 | 170.82 | 164.39 | 170.06 | 44,351 | +0.49(+0.29%) |
Mar 24, 2021 | 173.68 | 174.47 | 168.62 | 169.56 | 123,874 | -2.45(-1.42%) |
Mar 23, 2021 | 172.20 | 174.15 | 170.14 | 172.01 | 87,231 | -2.10(-1.21%) |
Mar 22, 2021 | 174.73 | 175.87 | 172.06 | 174.11 | 105,788 | -0.66(-0.38%) |
Mar 19, 2021 | 174.06 | 174.91 | 171.52 | 174.77 | 192,894 | -0.19(-0.11%) |
Mar 18, 2021 | 172.94 | 176.30 | 172.94 | 174.96 | 55,063 | +0.95(+0.55%) |
Mar 17, 2021 | 173.50 | 174.66 | 172.30 | 174.01 | 31,048 | +0.46(+0.27%) |
Mar 16, 2021 | 174.81 | 174.81 | 171.66 | 173.54 | 39,426 | -1.29(-0.74%) |
Mar 15, 2021 | 175.58 | 175.58 | 173.53 | 174.83 | 44,798 | -1.53(-0.87%) |
Mar 12, 2021 | 171.86 | 176.51 | 171.86 | 176.37 | 38,355 | +3.20(+1.85%) |
Mar 11, 2021 | 174.63 | 175.28 | 171.39 | 173.16 | 51,198 | -2.19(-1.25%) |
Mar 10, 2021 | 172.78 | 175.60 | 172.08 | 175.35 | 44,161 | +3.06(+1.77%) |
Mar 09, 2021 | 174.47 | 174.57 | 172.15 | 172.30 | 22,710 | -1.89(-1.08%) |
Mar 08, 2021 | 174.47 | 174.66 | 171.60 | 174.18 | 48,617 | +1.70(+0.99%) |
Mar 05, 2021 | 169.04 | 173.06 | 165.53 | 172.48 | 58,092 | +4.85(+2.89%) |
Mar 04, 2021 | 172.87 | 172.87 | 165.91 | 167.64 | 29,796 | -5.16(-2.99%) |
Mar 03, 2021 | 173.10 | 175.51 | 172.02 | 172.80 | 33,662 | -0.85(-0.49%) |
Mar 02, 2021 | 178.94 | 180.80 | 171.72 | 173.64 | 29,757 | -3.96(-2.23%) |