Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 187.02 | 187.02 | 186.09 | 186.51 | 17,172 | -0.06(-0.03%) |
May 27, 2021 | 185.91 | 186.71 | 185.91 | 186.57 | 46,248 | +2.19(+1.19%) |
May 26, 2021 | 184.57 | 184.57 | 183.62 | 184.38 | 23,418 | +0.70(+0.38%) |
May 25, 2021 | 184.67 | 185.31 | 183.61 | 183.69 | 22,999 | -0.65(-0.35%) |
May 24, 2021 | 184.14 | 184.67 | 183.25 | 184.34 | 15,562 | +1.18(+0.64%) |
May 21, 2021 | 183.60 | 184.37 | 182.97 | 183.16 | 18,620 | +0.73(+0.40%) |
May 20, 2021 | 182.11 | 182.88 | 181.55 | 182.43 | 13,816 | +0.72(+0.39%) |
May 19, 2021 | 181.38 | 181.92 | 179.21 | 181.72 | 41,857 | -1.39(-0.76%) |
May 18, 2021 | 186.48 | 186.48 | 183.06 | 183.11 | 32,997 | -2.77(-1.49%) |
May 17, 2021 | 186.27 | 186.27 | 184.38 | 185.88 | 24,779 | -0.58(-0.31%) |
May 14, 2021 | 185.44 | 186.88 | 185.18 | 186.46 | 17,179 | +2.45(+1.33%) |
May 13, 2021 | 180.38 | 184.64 | 180.38 | 184.01 | 27,400 | +3.81(+2.12%) |
May 12, 2021 | 184.52 | 184.73 | 180.02 | 180.20 | 23,413 | -4.73(-2.56%) |
May 11, 2021 | 186.02 | 186.50 | 183.61 | 184.93 | 38,028 | -3.00(-1.60%) |
May 10, 2021 | 188.64 | 190.23 | 187.91 | 187.94 | 44,754 | +0.25(+0.13%) |
May 07, 2021 | 185.80 | 187.74 | 184.76 | 187.69 | 49,409 | +2.07(+1.11%) |
May 06, 2021 | 184.88 | 185.72 | 184.01 | 185.62 | 96,599 | +1.47(+0.80%) |
May 05, 2021 | 184.97 | 185.08 | 182.65 | 184.15 | 47,575 | +0.11(+0.06%) |
May 04, 2021 | 182.99 | 184.04 | 182.22 | 184.04 | 27,125 | +0.69(+0.37%) |
May 03, 2021 | 183.31 | 183.94 | 182.29 | 183.36 | 17,741 | +1.65(+0.91%) |
Apr 30, 2021 | 181.90 | 182.41 | 181.33 | 181.71 | 37,329 | -1.37(-0.75%) |
Apr 29, 2021 | 183.01 | 183.22 | 181.86 | 183.08 | 264,569 | +1.71(+0.94%) |
Apr 28, 2021 | 182.30 | 182.34 | 181.27 | 181.38 | 24,349 | -0.66(-0.36%) |
Apr 27, 2021 | 181.85 | 182.07 | 180.84 | 182.03 | 29,157 | +1.11(+0.61%) |
Apr 26, 2021 | 182.41 | 182.66 | 180.81 | 180.92 | 27,784 | -0.50(-0.28%) |
Apr 23, 2021 | 179.80 | 181.93 | 179.80 | 181.43 | 16,828 | +2.20(+1.23%) |
Apr 22, 2021 | 180.17 | 181.31 | 179.14 | 179.22 | 13,068 | -0.12(-0.07%) |
Apr 21, 2021 | 177.25 | 179.37 | 176.97 | 179.35 | 33,738 | +2.41(+1.36%) |
Apr 20, 2021 | 178.72 | 178.73 | 175.91 | 176.94 | 34,098 | -1.35(-0.75%) |
Apr 19, 2021 | 179.73 | 179.73 | 177.68 | 178.29 | 16,748 | -0.98(-0.55%) |
Apr 16, 2021 | 179.65 | 179.90 | 178.43 | 179.27 | 38,043 | +0.75(+0.42%) |
Apr 15, 2021 | 178.35 | 178.56 | 177.13 | 178.51 | 48,196 | +0.88(+0.50%) |
Apr 14, 2021 | 178.01 | 178.74 | 177.53 | 177.63 | 23,198 | +0.05(+0.03%) |
Apr 13, 2021 | 178.26 | 178.26 | 176.40 | 177.58 | 27,557 | -1.23(-0.69%) |
Apr 12, 2021 | 178.07 | 178.83 | 177.84 | 178.81 | 25,836 | +0.84(+0.47%) |
Apr 09, 2021 | 176.85 | 178.05 | 176.49 | 177.96 | 11,729 | +1.54(+0.88%) |
Apr 08, 2021 | 177.00 | 177.00 | 175.04 | 176.42 | 20,234 | +0.32(+0.18%) |
Apr 07, 2021 | 177.31 | 177.39 | 175.59 | 176.10 | 28,404 | -0.99(-0.56%) |
Apr 06, 2021 | 177.67 | 178.47 | 177.00 | 177.09 | 18,875 | -0.40(-0.22%) |
Apr 05, 2021 | 176.96 | 177.78 | 176.57 | 177.49 | 28,309 | +2.28(+1.30%) |
Apr 01, 2021 | 174.56 | 175.21 | 173.69 | 175.21 | 27,640 | +1.00(+0.57%) |
Mar 31, 2021 | 175.14 | 175.38 | 173.54 | 174.21 | 27,873 | -0.39(-0.22%) |
Mar 30, 2021 | 173.56 | 174.92 | 173.54 | 174.60 | 32,038 | +1.04(+0.60%) |
Mar 29, 2021 | 173.96 | 174.42 | 172.97 | 173.56 | 31,480 | -0.31(-0.18%) |
Mar 26, 2021 | 171.53 | 173.88 | 171.06 | 173.88 | 33,147 | +3.26(+1.91%) |
Mar 25, 2021 | 167.07 | 170.68 | 165.93 | 170.61 | 17,979 | +2.60(+1.55%) |
Mar 24, 2021 | 167.88 | 170.35 | 167.88 | 168.01 | 12,556 | +1.12(+0.67%) |
Mar 23, 2021 | 169.78 | 170.08 | 166.31 | 166.89 | 34,803 | -3.09(-1.82%) |
Mar 22, 2021 | 170.76 | 170.76 | 168.80 | 169.97 | 27,155 | -0.49(-0.29%) |
Mar 19, 2021 | 171.11 | 171.11 | 168.37 | 170.47 | 34,034 | -0.50(-0.29%) |
Mar 18, 2021 | 171.20 | 173.49 | 170.78 | 170.97 | 24,880 | -0.10(-0.06%) |
Mar 17, 2021 | 169.01 | 171.27 | 169.01 | 171.07 | 11,648 | +1.72(+1.02%) |
Mar 16, 2021 | 171.39 | 171.39 | 169.22 | 169.35 | 15,869 | -2.44(-1.42%) |
Mar 15, 2021 | 170.51 | 171.81 | 169.50 | 171.79 | 12,447 | +1.97(+1.16%) |
Mar 12, 2021 | 167.50 | 169.82 | 167.50 | 169.82 | 17,988 | +2.04(+1.22%) |
Mar 11, 2021 | 168.43 | 168.90 | 167.65 | 167.78 | 14,038 | +0.39(+0.23%) |
Mar 10, 2021 | 165.72 | 168.00 | 165.66 | 167.39 | 20,451 | +2.32(+1.40%) |
Mar 09, 2021 | 166.97 | 167.23 | 165.06 | 165.07 | 42,479 | -1.03(-0.62%) |
Mar 08, 2021 | 164.57 | 168.11 | 164.37 | 166.10 | 34,106 | +2.19(+1.34%) |
Mar 05, 2021 | 160.60 | 164.05 | 158.17 | 163.91 | 17,783 | +4.21(+2.64%) |
Mar 04, 2021 | 162.46 | 162.74 | 157.34 | 159.70 | 34,408 | -2.92(-1.79%) |
Mar 03, 2021 | 162.19 | 164.43 | 162.19 | 162.61 | 30,160 | +0.19(+0.11%) |
Mar 02, 2021 | 162.41 | 163.14 | 161.81 | 162.43 | 27,751 | -0.24(-0.14%) |