Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 177.56 | 178.17 | 176.27 | 176.53 | 768,027 | -0.71(-0.40%) |
May 27, 2021 | 177.44 | 178.07 | 176.45 | 177.24 | 1,244,705 | +1.53(+0.87%) |
May 26, 2021 | 176.31 | 176.49 | 174.46 | 175.71 | 763,062 | +0.10(+0.06%) |
May 25, 2021 | 176.02 | 177.27 | 175.41 | 175.60 | 679,707 | -0.64(-0.36%) |
May 24, 2021 | 177.28 | 177.30 | 175.63 | 176.25 | 958,693 | -0.26(-0.15%) |
May 21, 2021 | 176.36 | 178.04 | 175.16 | 176.51 | 1,765,850 | +0.76(+0.43%) |
May 20, 2021 | 175.54 | 176.39 | 174.85 | 175.74 | 861,554 | +0.50(+0.29%) |
May 19, 2021 | 174.54 | 175.30 | 172.26 | 175.24 | 997,381 | -0.77(-0.44%) |
May 18, 2021 | 178.24 | 178.30 | 175.99 | 176.01 | 938,643 | -2.14(-1.20%) |
May 17, 2021 | 177.64 | 178.73 | 176.25 | 178.15 | 1,043,603 | -0.27(-0.15%) |
May 14, 2021 | 178.21 | 179.13 | 177.21 | 178.42 | 958,298 | +0.60(+0.34%) |
May 13, 2021 | 174.53 | 178.55 | 173.65 | 177.82 | 1,128,223 | +4.10(+2.36%) |
May 12, 2021 | 178.48 | 178.85 | 173.62 | 173.72 | 1,861,694 | -4.33(-2.43%) |
May 11, 2021 | 180.26 | 180.63 | 176.38 | 178.05 | 1,174,377 | -2.84(-1.57%) |
May 10, 2021 | 181.71 | 183.60 | 180.74 | 180.89 | 1,080,777 | -0.20(-0.11%) |
May 07, 2021 | 179.41 | 181.58 | 178.80 | 181.10 | 1,471,375 | +1.99(+1.11%) |
May 06, 2021 | 178.22 | 179.17 | 177.24 | 179.11 | 1,358,937 | +1.86(+1.05%) |
May 05, 2021 | 178.12 | 178.38 | 176.11 | 177.25 | 1,520,936 | -1.22(-0.68%) |
May 04, 2021 | 178.15 | 179.21 | 178.09 | 178.47 | 1,501,808 | +0.28(+0.16%) |
May 03, 2021 | 177.54 | 179.16 | 176.04 | 178.19 | 896,605 | +1.36(+0.77%) |
Apr 30, 2021 | 176.68 | 177.66 | 175.48 | 176.83 | 1,605,372 | -0.45(-0.25%) |
Apr 29, 2021 | 174.87 | 177.97 | 174.51 | 177.28 | 1,467,358 | +5.07(+2.94%) |
Apr 28, 2021 | 175.55 | 175.69 | 172.03 | 172.21 | 1,518,968 | -0.59(-0.34%) |
Apr 27, 2021 | 172.01 | 173.84 | 171.22 | 172.80 | 1,287,794 | +0.65(+0.38%) |
Apr 26, 2021 | 174.30 | 175.18 | 172.02 | 172.15 | 1,257,348 | -1.20(-0.69%) |
Apr 23, 2021 | 171.91 | 173.81 | 171.40 | 173.34 | 855,560 | +1.84(+1.07%) |
Apr 22, 2021 | 172.38 | 172.98 | 171.28 | 171.50 | 890,509 | -1.25(-0.73%) |
Apr 21, 2021 | 170.70 | 172.78 | 170.32 | 172.76 | 929,369 | +1.66(+0.97%) |
Apr 20, 2021 | 171.71 | 172.78 | 170.45 | 171.10 | 1,296,186 | -0.67(-0.39%) |
Apr 19, 2021 | 171.45 | 171.89 | 169.91 | 171.78 | 1,244,288 | +0.30(+0.17%) |
Apr 16, 2021 | 172.17 | 172.19 | 170.36 | 171.48 | 1,525,765 | +0.50(+0.29%) |
Apr 15, 2021 | 171.04 | 171.31 | 169.58 | 170.97 | 992,821 | +0.42(+0.25%) |
Apr 14, 2021 | 169.86 | 172.00 | 169.59 | 170.56 | 886,385 | +1.12(+0.66%) |
Apr 13, 2021 | 170.29 | 170.98 | 169.19 | 169.44 | 1,330,995 | -2.47(-1.44%) |
Apr 12, 2021 | 170.53 | 172.16 | 170.07 | 171.91 | 1,218,551 | +1.80(+1.06%) |
Apr 09, 2021 | 169.02 | 170.84 | 168.14 | 170.11 | 1,353,534 | -1.03(-0.60%) |
Apr 08, 2021 | 169.88 | 171.58 | 169.25 | 171.14 | 954,662 | +0.47(+0.28%) |
Apr 07, 2021 | 171.39 | 171.79 | 169.48 | 170.67 | 1,066,070 | -0.30(-0.17%) |
Apr 06, 2021 | 170.32 | 171.51 | 170.32 | 170.96 | 1,007,501 | -0.44(-0.26%) |
Apr 05, 2021 | 168.28 | 171.47 | 168.09 | 171.41 | 1,287,622 | +4.40(+2.63%) |
Apr 01, 2021 | 167.75 | 167.84 | 166.11 | 167.01 | 921,414 | -0.67(-0.40%) |
Mar 31, 2021 | 167.46 | 168.42 | 166.84 | 167.69 | 1,139,795 | -0.50(-0.30%) |
Mar 30, 2021 | 169.33 | 170.28 | 167.91 | 168.18 | 858,982 | -1.11(-0.65%) |
Mar 29, 2021 | 167.93 | 169.98 | 166.26 | 169.29 | 1,853,027 | +1.62(+0.97%) |
Mar 26, 2021 | 166.24 | 167.94 | 165.33 | 167.67 | 1,162,974 | +1.37(+0.82%) |
Mar 25, 2021 | 162.38 | 166.49 | 162.32 | 166.30 | 1,099,435 | +3.36(+2.06%) |
Mar 24, 2021 | 162.84 | 165.70 | 162.84 | 162.94 | 996,726 | +1.43(+0.89%) |
Mar 23, 2021 | 162.44 | 163.46 | 161.00 | 161.51 | 930,211 | -1.56(-0.96%) |
Mar 22, 2021 | 163.95 | 163.95 | 160.26 | 163.07 | 1,127,797 | -0.98(-0.60%) |
Mar 19, 2021 | 164.65 | 165.25 | 161.58 | 164.05 | 2,987,288 | -1.50(-0.90%) |
Mar 18, 2021 | 163.95 | 166.57 | 163.95 | 165.54 | 1,395,441 | +1.59(+0.97%) |
Mar 17, 2021 | 163.10 | 165.14 | 161.76 | 163.95 | 1,296,259 | +2.03(+1.25%) |
Mar 16, 2021 | 162.70 | 162.81 | 160.53 | 161.92 | 1,180,186 | -1.28(-0.79%) |
Mar 15, 2021 | 163.01 | 163.49 | 160.65 | 163.21 | 1,120,071 | +0.39(+0.24%) |
Mar 12, 2021 | 160.79 | 163.11 | 160.79 | 162.82 | 1,087,399 | +3.34(+2.10%) |
Mar 11, 2021 | 158.19 | 161.12 | 157.38 | 159.47 | 1,220,954 | +0.23(+0.15%) |
Mar 10, 2021 | 156.29 | 159.61 | 155.72 | 159.24 | 1,169,306 | +3.40(+2.18%) |
Mar 09, 2021 | 159.49 | 160.03 | 155.51 | 155.84 | 1,998,934 | -3.65(-2.29%) |
Mar 08, 2021 | 158.66 | 161.88 | 157.61 | 159.49 | 1,456,011 | +2.00(+1.27%) |
Mar 05, 2021 | 154.19 | 158.38 | 153.13 | 157.49 | 1,286,299 | +4.39(+2.87%) |
Mar 04, 2021 | 155.28 | 155.62 | 150.65 | 153.10 | 1,418,858 | -2.01(-1.30%) |
Mar 03, 2021 | 155.35 | 156.64 | 154.71 | 155.12 | 1,029,669 | +0.25(+0.16%) |
Mar 02, 2021 | 153.96 | 155.87 | 153.86 | 154.87 | 1,251,406 | +0.57(+0.37%) |