Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 184.74 | 185.21 | 182.10 | 184.00 | 236,572 | +1.28(+0.70%) |
May 27, 2021 | 182.49 | 185.18 | 181.51 | 182.72 | 271,405 | +0.76(+0.42%) |
May 26, 2021 | 181.91 | 184.48 | 179.81 | 181.96 | 264,414 | +0.01(+0.01%) |
May 25, 2021 | 184.19 | 186.00 | 180.61 | 181.95 | 444,295 | -0.22(-0.12%) |
May 24, 2021 | 179.69 | 184.11 | 179.58 | 182.17 | 508,606 | +4.31(+2.42%) |
May 21, 2021 | 184.59 | 185.35 | 177.56 | 177.87 | 297,373 | -5.75(-3.13%) |
May 20, 2021 | 178.88 | 184.08 | 176.49 | 183.62 | 334,599 | +5.64(+3.17%) |
May 19, 2021 | 168.44 | 179.03 | 168.44 | 177.97 | 275,978 | +5.71(+3.32%) |
May 18, 2021 | 173.81 | 176.24 | 171.97 | 172.26 | 371,577 | -0.24(-0.14%) |
May 17, 2021 | 171.34 | 173.41 | 168.32 | 172.51 | 293,806 | -2.18(-1.25%) |
May 14, 2021 | 170.43 | 176.86 | 167.20 | 174.68 | 380,969 | +7.49(+4.48%) |
May 13, 2021 | 165.93 | 169.63 | 165.07 | 167.20 | 340,788 | +5.16(+3.18%) |
May 12, 2021 | 165.63 | 168.46 | 161.14 | 162.04 | 333,169 | -8.24(-4.84%) |
May 11, 2021 | 163.11 | 171.07 | 163.11 | 170.28 | 317,120 | -0.07(-0.04%) |
May 10, 2021 | 177.16 | 177.29 | 170.16 | 170.35 | 361,023 | -8.66(-4.84%) |
May 07, 2021 | 176.72 | 179.55 | 174.58 | 179.01 | 230,219 | +3.70(+2.11%) |
May 06, 2021 | 171.43 | 175.60 | 169.97 | 175.31 | 267,125 | +3.01(+1.75%) |
May 05, 2021 | 175.21 | 175.67 | 169.82 | 172.30 | 291,568 | -0.02(-0.01%) |
May 04, 2021 | 170.98 | 172.42 | 168.42 | 172.32 | 342,899 | -1.45(-0.84%) |
May 03, 2021 | 176.88 | 176.91 | 172.82 | 173.78 | 292,812 | -1.10(-0.63%) |
Apr 30, 2021 | 177.27 | 180.80 | 174.07 | 174.88 | 321,493 | -6.04(-3.34%) |
Apr 29, 2021 | 185.73 | 185.73 | 179.16 | 180.92 | 206,469 | -2.81(-1.53%) |
Apr 28, 2021 | 184.97 | 186.35 | 181.36 | 183.74 | 300,066 | +0.82(+0.45%) |
Apr 27, 2021 | 190.30 | 190.73 | 178.68 | 182.91 | 404,385 | -3.11(-1.67%) |
Apr 26, 2021 | 180.92 | 186.85 | 180.34 | 186.02 | 499,838 | +5.10(+2.82%) |
Apr 23, 2021 | 177.21 | 182.05 | 175.91 | 180.92 | 360,207 | +5.32(+3.03%) |
Apr 22, 2021 | 179.64 | 180.66 | 175.10 | 175.60 | 292,862 | -5.07(-2.81%) |
Apr 21, 2021 | 172.73 | 180.85 | 171.41 | 180.67 | 381,824 | +8.50(+4.94%) |
Apr 20, 2021 | 175.88 | 177.75 | 171.47 | 172.16 | 269,012 | -4.60(-2.60%) |
Apr 19, 2021 | 180.44 | 183.69 | 174.34 | 176.76 | 452,012 | -5.64(-3.09%) |
Apr 16, 2021 | 182.99 | 186.15 | 182.31 | 182.41 | 243,347 | -1.41(-0.76%) |
Apr 15, 2021 | 181.86 | 184.22 | 178.93 | 183.81 | 335,223 | +2.46(+1.36%) |
Apr 14, 2021 | 181.20 | 185.71 | 180.02 | 181.35 | 266,959 | -0.76(-0.42%) |
Apr 13, 2021 | 185.23 | 186.71 | 181.81 | 182.12 | 400,730 | -1.20(-0.66%) |
Apr 12, 2021 | 186.30 | 186.82 | 182.39 | 183.32 | 294,137 | -3.62(-1.94%) |
Apr 09, 2021 | 187.83 | 189.89 | 185.16 | 186.94 | 466,108 | -3.51(-1.84%) |
Apr 08, 2021 | 191.68 | 191.95 | 186.13 | 190.44 | 358,952 | +1.71(+0.90%) |
Apr 07, 2021 | 189.42 | 190.38 | 186.69 | 188.74 | 298,009 | +0.36(+0.19%) |
Apr 06, 2021 | 190.47 | 194.02 | 186.13 | 188.37 | 397,512 | -3.84(-2.00%) |
Apr 05, 2021 | 194.54 | 194.73 | 188.92 | 192.21 | 457,118 | +1.00(+0.52%) |
Apr 01, 2021 | 184.87 | 191.62 | 184.54 | 191.22 | 463,343 | +10.17(+5.62%) |
Mar 31, 2021 | 178.53 | 184.81 | 178.11 | 181.04 | 418,231 | +3.69(+2.08%) |
Mar 30, 2021 | 173.21 | 179.27 | 172.57 | 177.35 | 264,588 | +3.25(+1.87%) |
Mar 29, 2021 | 176.08 | 178.29 | 171.96 | 174.10 | 372,659 | -4.69(-2.62%) |
Mar 26, 2021 | 166.90 | 179.11 | 166.90 | 178.78 | 416,845 | +11.75(+7.03%) |
Mar 25, 2021 | 162.08 | 167.44 | 157.73 | 167.04 | 443,785 | +0.57(+0.34%) |
Mar 24, 2021 | 168.59 | 175.15 | 166.30 | 166.47 | 418,592 | +3.31(+2.03%) |
Mar 23, 2021 | 172.12 | 173.44 | 162.10 | 163.16 | 537,407 | -9.00(-5.23%) |
Mar 22, 2021 | 171.14 | 174.27 | 167.72 | 172.16 | 333,183 | +3.99(+2.37%) |
Mar 19, 2021 | 166.98 | 172.04 | 164.29 | 168.17 | 533,910 | +0.49(+0.29%) |
Mar 18, 2021 | 173.44 | 175.55 | 166.78 | 167.68 | 388,562 | -9.52(-5.37%) |
Mar 17, 2021 | 173.80 | 180.33 | 168.23 | 177.20 | 511,422 | +3.50(+2.01%) |
Mar 16, 2021 | 170.20 | 177.84 | 168.85 | 173.71 | 579,139 | +5.72(+3.41%) |
Mar 15, 2021 | 163.49 | 168.34 | 161.11 | 167.99 | 246,823 | +5.75(+3.54%) |
Mar 12, 2021 | 161.38 | 164.38 | 160.10 | 162.24 | 360,309 | -3.42(-2.06%) |
Mar 11, 2021 | 161.95 | 166.58 | 160.14 | 165.65 | 406,784 | +8.91(+5.69%) |
Mar 10, 2021 | 161.98 | 163.56 | 155.22 | 156.74 | 516,617 | -2.03(-1.28%) |
Mar 09, 2021 | 152.53 | 160.46 | 152.53 | 158.77 | 638,664 | +11.34(+7.69%) |
Mar 08, 2021 | 149.68 | 158.50 | 146.08 | 147.43 | 754,761 | -1.95(-1.31%) |
Mar 05, 2021 | 150.13 | 150.80 | 140.67 | 149.39 | 605,193 | +2.19(+1.49%) |
Mar 04, 2021 | 155.10 | 156.19 | 142.84 | 147.20 | 531,977 | -7.82(-5.05%) |
Mar 03, 2021 | 161.69 | 161.99 | 153.24 | 155.02 | 410,146 | -3.94(-2.48%) |
Mar 02, 2021 | 166.81 | 166.81 | 158.75 | 158.96 | 564,448 | -8.76(-5.22%) |