Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 172.88 | 178.14 | 172.88 | 176.95 | 1,895,768 | +2.84(+1.63%) |
May 27, 2021 | 175.00 | 175.37 | 172.80 | 174.11 | 2,221,354 | -0.72(-0.41%) |
May 26, 2021 | 172.97 | 175.17 | 172.42 | 174.83 | 1,971,475 | +1.77(+1.02%) |
May 25, 2021 | 174.52 | 175.59 | 171.69 | 173.06 | 1,886,125 | +1.96(+1.15%) |
May 24, 2021 | 169.00 | 172.31 | 167.78 | 171.10 | 1,938,578 | +3.04(+1.81%) |
May 21, 2021 | 170.02 | 171.25 | 167.19 | 168.06 | 1,697,967 | -1.08(-0.64%) |
May 20, 2021 | 167.25 | 170.19 | 166.25 | 169.14 | 1,816,893 | +2.07(+1.24%) |
May 19, 2021 | 164.90 | 167.76 | 164.16 | 167.07 | 2,056,546 | -1.03(-0.61%) |
May 18, 2021 | 169.92 | 172.00 | 168.02 | 168.10 | 2,225,525 | -1.35(-0.80%) |
May 17, 2021 | 170.01 | 170.21 | 166.80 | 169.45 | 2,438,237 | -2.35(-1.37%) |
May 14, 2021 | 169.99 | 173.05 | 168.25 | 171.80 | 2,523,175 | +4.08(+2.43%) |
May 13, 2021 | 164.75 | 169.05 | 163.70 | 167.72 | 3,282,992 | +5.73(+3.54%) |
May 12, 2021 | 171.21 | 171.99 | 161.64 | 161.99 | 4,637,073 | -10.41(-6.04%) |
May 11, 2021 | 169.29 | 173.38 | 167.82 | 172.40 | 3,895,256 | -0.69(-0.40%) |
May 10, 2021 | 173.56 | 177.43 | 170.73 | 173.09 | 4,584,299 | -0.37(-0.21%) |
May 07, 2021 | 175.44 | 180.05 | 172.01 | 173.46 | 6,284,818 | +8.64(+5.24%) |
May 06, 2021 | 170.04 | 170.92 | 162.62 | 164.82 | 3,718,466 | -6.10(-3.57%) |
May 05, 2021 | 174.09 | 176.23 | 170.00 | 170.92 | 1,967,580 | -2.53(-1.46%) |
May 04, 2021 | 175.46 | 175.55 | 170.44 | 173.45 | 2,134,422 | -1.37(-0.78%) |
May 03, 2021 | 178.25 | 179.63 | 174.47 | 174.82 | 1,969,188 | -1.41(-0.80%) |
Apr 30, 2021 | 177.48 | 178.45 | 174.67 | 176.23 | 1,029,900 | -1.64(-0.92%) |
Apr 29, 2021 | 179.03 | 180.64 | 175.10 | 177.87 | 1,465,510 | +0.27(+0.15%) |
Apr 28, 2021 | 176.75 | 179.66 | 176.20 | 177.60 | 1,794,685 | +0.52(+0.29%) |
Apr 27, 2021 | 177.03 | 179.58 | 176.03 | 177.08 | 1,902,819 | +0.40(+0.23%) |
Apr 26, 2021 | 179.33 | 181.52 | 176.34 | 176.68 | 1,715,798 | -0.88(-0.50%) |
Apr 23, 2021 | 176.66 | 178.67 | 175.07 | 177.56 | 1,559,700 | +1.91(+1.09%) |
Apr 22, 2021 | 176.46 | 180.09 | 174.89 | 175.65 | 1,977,673 | -0.61(-0.35%) |
Apr 21, 2021 | 170.49 | 176.76 | 168.53 | 176.26 | 2,163,588 | +5.80(+3.40%) |
Apr 20, 2021 | 174.08 | 174.94 | 166.75 | 170.46 | 2,839,434 | -5.16(-2.94%) |
Apr 19, 2021 | 172.51 | 177.88 | 172.06 | 175.62 | 2,324,112 | +1.71(+0.98%) |
Apr 16, 2021 | 172.10 | 174.77 | 170.98 | 173.91 | 2,454,300 | +3.36(+1.97%) |
Apr 15, 2021 | 171.96 | 172.51 | 169.20 | 170.55 | 1,969,536 | -1.17(-0.68%) |
Apr 14, 2021 | 171.92 | 174.95 | 171.27 | 171.72 | 2,408,775 | +0.79(+0.46%) |
Apr 13, 2021 | 171.41 | 172.70 | 167.55 | 170.93 | 2,644,678 | -0.78(-0.45%) |
Apr 12, 2021 | 173.21 | 175.25 | 169.55 | 171.71 | 1,776,733 | -3.27(-1.87%) |
Apr 09, 2021 | 175.49 | 175.59 | 170.84 | 174.98 | 2,032,800 | +0.41(+0.23%) |
Apr 08, 2021 | 171.40 | 175.42 | 170.41 | 174.57 | 2,553,302 | +2.53(+1.47%) |
Apr 07, 2021 | 175.00 | 175.50 | 170.38 | 172.04 | 3,002,536 | -2.66(-1.52%) |
Apr 06, 2021 | 174.44 | 177.63 | 174.18 | 174.70 | 1,943,526 | -1.32(-0.75%) |
Apr 05, 2021 | 177.66 | 178.33 | 174.50 | 176.02 | 2,639,127 | +0.09(+0.05%) |
Apr 01, 2021 | 172.89 | 176.00 | 170.68 | 175.93 | 2,839,900 | +3.81(+2.21%) |
Mar 31, 2021 | 176.63 | 177.20 | 171.92 | 172.12 | 2,617,007 | -3.75(-2.13%) |
Mar 30, 2021 | 177.00 | 177.40 | 173.41 | 175.87 | 2,576,721 | -0.26(-0.15%) |
Mar 29, 2021 | 176.45 | 179.84 | 173.22 | 176.13 | 2,953,462 | -0.32(-0.18%) |
Mar 26, 2021 | 176.98 | 177.73 | 170.99 | 176.45 | 3,391,900 | +1.79(+1.02%) |
Mar 25, 2021 | 163.39 | 175.10 | 162.73 | 174.66 | 3,755,475 | +8.52(+5.13%) |
Mar 24, 2021 | 169.20 | 172.58 | 165.90 | 166.14 | 2,784,133 | -2.28(-1.35%) |
Mar 23, 2021 | 170.24 | 172.60 | 165.73 | 168.42 | 4,496,008 | -4.67(-2.70%) |
Mar 22, 2021 | 179.00 | 179.98 | 172.44 | 173.09 | 3,340,720 | -6.89(-3.83%) |
Mar 19, 2021 | 179.60 | 180.94 | 175.09 | 179.98 | 3,287,200 | -0.82(-0.45%) |
Mar 18, 2021 | 184.00 | 187.93 | 180.61 | 180.80 | 5,433,276 | -4.47(-2.41%) |
Mar 17, 2021 | 176.42 | 185.48 | 175.48 | 185.27 | 5,058,546 | +8.89(+5.04%) |
Mar 16, 2021 | 177.56 | 178.55 | 174.79 | 176.38 | 3,080,713 | -0.72(-0.41%) |
Mar 15, 2021 | 176.78 | 177.30 | 171.36 | 177.10 | 2,443,649 | +2.51(+1.44%) |
Mar 12, 2021 | 170.72 | 176.25 | 169.70 | 174.59 | 3,543,400 | +3.51(+2.05%) |
Mar 11, 2021 | 168.72 | 175.24 | 168.72 | 171.08 | 4,795,289 | +3.50(+2.09%) |
Mar 10, 2021 | 170.03 | 173.22 | 165.51 | 167.58 | 3,898,863 | +1.81(+1.09%) |
Mar 09, 2021 | 168.95 | 169.57 | 163.00 | 165.77 | 3,563,838 | -2.13(-1.27%) |
Mar 08, 2021 | 166.54 | 171.72 | 165.34 | 167.90 | 3,987,513 | +1.45(+0.87%) |
Mar 05, 2021 | 160.93 | 167.74 | 156.13 | 166.45 | 4,352,300 | +8.04(+5.08%) |
Mar 04, 2021 | 162.82 | 163.94 | 154.83 | 158.41 | 3,856,718 | -5.02(-3.07%) |
Mar 03, 2021 | 161.12 | 166.19 | 158.31 | 163.43 | 2,825,661 | +3.16(+1.97%) |
Mar 02, 2021 | 161.55 | 164.42 | 160.00 | 160.27 | 2,086,127 | -0.97(-0.60%) |