Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 178.60 | 179.04 | 177.65 | 177.86 | 1,987,698 | -0.17(-0.10%) |
May 27, 2021 | 177.82 | 178.68 | 177.49 | 178.03 | 2,805,493 | +1.45(+0.82%) |
May 26, 2021 | 176.25 | 176.76 | 175.46 | 176.58 | 2,108,797 | -0.11(-0.06%) |
May 25, 2021 | 177.69 | 177.82 | 176.40 | 176.69 | 1,734,497 | -0.79(-0.44%) |
May 24, 2021 | 177.65 | 178.28 | 176.88 | 177.48 | 1,745,960 | +0.66(+0.37%) |
May 21, 2021 | 176.69 | 178.49 | 176.14 | 176.83 | 1,754,859 | +0.18(+0.10%) |
May 20, 2021 | 176.15 | 177.12 | 175.63 | 176.64 | 1,612,519 | +0.46(+0.26%) |
May 19, 2021 | 175.58 | 176.26 | 173.33 | 176.18 | 2,552,747 | -0.37(-0.21%) |
May 18, 2021 | 178.26 | 178.42 | 176.36 | 176.55 | 2,037,517 | -1.81(-1.01%) |
May 17, 2021 | 177.92 | 178.57 | 177.13 | 178.36 | 1,761,675 | +0.63(+0.36%) |
May 14, 2021 | 177.40 | 178.37 | 176.53 | 177.73 | 1,696,818 | +0.84(+0.48%) |
May 13, 2021 | 172.73 | 177.43 | 172.52 | 176.88 | 1,937,005 | +3.95(+2.28%) |
May 12, 2021 | 177.04 | 177.13 | 172.89 | 172.93 | 2,564,386 | -4.22(-2.38%) |
May 11, 2021 | 179.61 | 179.89 | 176.00 | 177.15 | 2,935,587 | -3.14(-1.74%) |
May 10, 2021 | 178.26 | 181.70 | 178.26 | 180.29 | 3,714,067 | +3.70(+2.10%) |
May 07, 2021 | 175.93 | 177.28 | 175.00 | 176.59 | 2,120,353 | +0.57(+0.33%) |
May 06, 2021 | 175.03 | 176.10 | 174.32 | 176.01 | 2,116,786 | +0.84(+0.48%) |
May 05, 2021 | 173.92 | 175.41 | 172.07 | 175.17 | 2,323,093 | +1.79(+1.03%) |
May 04, 2021 | 172.60 | 173.53 | 171.78 | 173.38 | 2,160,764 | +0.67(+0.39%) |
May 03, 2021 | 172.17 | 173.46 | 171.01 | 172.71 | 2,046,824 | +1.28(+0.75%) |
Apr 30, 2021 | 171.88 | 173.04 | 170.55 | 171.43 | 2,882,985 | -1.66(-0.96%) |
Apr 29, 2021 | 171.14 | 173.40 | 170.67 | 173.09 | 2,170,102 | +2.71(+1.59%) |
Apr 28, 2021 | 169.57 | 171.58 | 169.40 | 170.38 | 2,894,127 | +1.29(+0.76%) |
Apr 27, 2021 | 166.53 | 170.32 | 164.03 | 169.09 | 6,076,541 | -4.50(-2.59%) |
Apr 26, 2021 | 176.51 | 176.52 | 173.55 | 173.59 | 2,967,238 | -2.24(-1.27%) |
Apr 23, 2021 | 174.79 | 176.66 | 174.78 | 175.83 | 2,144,242 | +1.13(+0.65%) |
Apr 22, 2021 | 174.50 | 175.80 | 174.07 | 174.70 | 2,548,223 | +0.02(+0.01%) |
Apr 21, 2021 | 172.44 | 175.22 | 172.28 | 174.68 | 3,044,926 | +2.24(+1.30%) |
Apr 20, 2021 | 173.00 | 173.35 | 171.69 | 172.44 | 1,901,039 | -0.25(-0.15%) |
Apr 19, 2021 | 172.26 | 172.78 | 171.02 | 172.69 | 2,530,546 | +0.01(+0.01%) |
Apr 16, 2021 | 172.80 | 173.63 | 172.16 | 172.68 | 3,184,853 | +0.96(+0.56%) |
Apr 15, 2021 | 171.55 | 172.01 | 170.36 | 171.73 | 1,680,849 | +0.63(+0.37%) |
Apr 14, 2021 | 170.05 | 171.65 | 169.58 | 171.09 | 1,811,158 | +0.24(+0.14%) |
Apr 13, 2021 | 170.45 | 171.59 | 169.89 | 170.85 | 2,598,683 | -1.18(-0.69%) |
Apr 12, 2021 | 172.35 | 173.30 | 171.36 | 172.03 | 1,934,353 | -0.15(-0.09%) |
Apr 09, 2021 | 170.49 | 173.01 | 170.49 | 172.18 | 2,483,714 | +1.98(+1.17%) |
Apr 08, 2021 | 169.06 | 171.01 | 168.73 | 170.19 | 2,750,602 | +0.67(+0.39%) |
Apr 07, 2021 | 168.84 | 169.87 | 168.63 | 169.53 | 1,726,794 | +0.10(+0.06%) |
Apr 06, 2021 | 169.57 | 170.10 | 168.69 | 169.43 | 1,693,594 | -0.11(-0.07%) |
Apr 05, 2021 | 168.60 | 170.40 | 168.45 | 169.54 | 2,257,438 | +1.97(+1.18%) |
Apr 01, 2021 | 168.05 | 168.63 | 165.95 | 167.57 | 2,187,596 | +0.02(+0.01%) |
Mar 31, 2021 | 168.65 | 169.07 | 167.00 | 167.55 | 2,790,649 | -1.70(-1.01%) |
Mar 30, 2021 | 169.55 | 170.99 | 168.59 | 169.26 | 2,158,090 | -0.96(-0.56%) |
Mar 29, 2021 | 168.37 | 171.06 | 168.27 | 170.21 | 2,992,064 | +0.75(+0.44%) |
Mar 26, 2021 | 167.84 | 169.53 | 167.14 | 169.47 | 3,079,401 | +1.55(+0.92%) |
Mar 25, 2021 | 166.65 | 168.14 | 165.37 | 167.92 | 2,554,209 | +2.10(+1.26%) |
Mar 24, 2021 | 163.86 | 167.60 | 163.55 | 165.82 | 3,253,333 | +2.05(+1.25%) |
Mar 23, 2021 | 164.15 | 166.71 | 163.40 | 163.77 | 3,183,962 | -0.99(-0.60%) |
Mar 22, 2021 | 163.71 | 165.01 | 162.62 | 164.76 | 2,995,497 | +0.66(+0.40%) |
Mar 19, 2021 | 165.47 | 166.09 | 164.08 | 164.10 | 7,680,448 | -1.99(-1.20%) |
Mar 18, 2021 | 164.00 | 167.04 | 164.00 | 166.09 | 3,507,580 | +2.35(+1.43%) |
Mar 17, 2021 | 162.90 | 165.21 | 162.66 | 163.74 | 2,971,311 | +1.26(+0.78%) |
Mar 16, 2021 | 163.48 | 163.88 | 161.72 | 162.48 | 2,603,425 | -2.29(-1.39%) |
Mar 15, 2021 | 161.77 | 164.90 | 161.49 | 164.77 | 3,795,221 | +3.97(+2.47%) |
Mar 12, 2021 | 161.40 | 161.93 | 160.24 | 160.80 | 3,095,270 | +0.31(+0.19%) |
Mar 11, 2021 | 159.25 | 160.93 | 158.35 | 160.50 | 2,733,823 | +0.05(+0.03%) |
Mar 10, 2021 | 158.45 | 161.20 | 157.75 | 160.45 | 2,725,354 | +2.90(+1.84%) |
Mar 09, 2021 | 159.57 | 160.13 | 157.41 | 157.55 | 3,267,673 | -2.25(-1.41%) |
Mar 08, 2021 | 157.39 | 161.48 | 157.33 | 159.80 | 2,961,051 | +2.58(+1.64%) |
Mar 05, 2021 | 155.18 | 157.88 | 153.87 | 157.22 | 2,602,046 | +2.76(+1.78%) |
Mar 04, 2021 | 155.91 | 156.68 | 151.37 | 154.46 | 4,062,185 | -0.37(-0.24%) |
Mar 03, 2021 | 154.29 | 156.54 | 153.74 | 154.84 | 2,607,137 | +0.83(+0.54%) |
Mar 02, 2021 | 153.92 | 154.60 | 152.00 | 154.01 | 2,613,193 | +0.61(+0.40%) |