Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 185.22 | 187.52 | 184.47 | 187.12 | 953,488 | +2.59(+1.41%) |
May 27, 2021 | 185.97 | 186.07 | 184.00 | 184.52 | 1,116,664 | -0.72(-0.39%) |
May 26, 2021 | 184.63 | 186.25 | 183.70 | 185.24 | 797,025 | +0.42(+0.23%) |
May 25, 2021 | 184.05 | 185.24 | 183.20 | 184.82 | 881,400 | +0.90(+0.49%) |
May 24, 2021 | 182.32 | 184.85 | 182.14 | 183.91 | 725,463 | +2.70(+1.49%) |
May 21, 2021 | 181.31 | 182.65 | 180.45 | 181.21 | 861,769 | +0.48(+0.27%) |
May 20, 2021 | 177.22 | 181.07 | 176.78 | 180.73 | 1,044,226 | +2.90(+1.63%) |
May 19, 2021 | 179.03 | 179.03 | 175.97 | 177.83 | 1,393,453 | -2.11(-1.17%) |
May 18, 2021 | 178.91 | 180.67 | 178.20 | 179.94 | 1,029,323 | +0.66(+0.37%) |
May 17, 2021 | 179.26 | 180.02 | 178.41 | 179.28 | 503,119 | +0.28(+0.16%) |
May 14, 2021 | 177.67 | 179.87 | 177.67 | 179.00 | 1,098,638 | +1.32(+0.74%) |
May 13, 2021 | 174.27 | 179.39 | 174.27 | 177.68 | 932,190 | +3.31(+1.90%) |
May 12, 2021 | 177.85 | 177.87 | 173.33 | 174.37 | 1,107,079 | -3.02(-1.70%) |
May 11, 2021 | 177.22 | 178.16 | 175.92 | 177.39 | 693,375 | -0.73(-0.41%) |
May 10, 2021 | 177.95 | 180.37 | 177.60 | 178.12 | 542,385 | +1.32(+0.75%) |
May 07, 2021 | 174.14 | 176.94 | 174.14 | 176.80 | 830,431 | +2.03(+1.16%) |
May 06, 2021 | 170.30 | 174.81 | 170.30 | 174.77 | 786,231 | +4.82(+2.84%) |
May 05, 2021 | 170.80 | 172.71 | 168.73 | 169.95 | 817,623 | -2.20(-1.28%) |
May 04, 2021 | 173.60 | 174.74 | 171.31 | 172.15 | 670,747 | -1.14(-0.66%) |
May 03, 2021 | 174.62 | 174.99 | 172.89 | 173.29 | 613,813 | -0.32(-0.18%) |
Apr 30, 2021 | 173.24 | 174.10 | 172.16 | 173.61 | 790,534 | +0.44(+0.26%) |
Apr 29, 2021 | 173.90 | 177.41 | 171.64 | 173.16 | 769,256 | +0.15(+0.08%) |
Apr 28, 2021 | 176.53 | 176.58 | 173.02 | 173.02 | 1,154,529 | -3.58(-2.03%) |
Apr 27, 2021 | 176.79 | 177.62 | 175.14 | 176.60 | 560,571 | +0.49(+0.28%) |
Apr 26, 2021 | 176.31 | 176.82 | 175.59 | 176.11 | 678,509 | +0.80(+0.46%) |
Apr 23, 2021 | 174.10 | 175.89 | 173.67 | 175.31 | 624,641 | +1.34(+0.77%) |
Apr 22, 2021 | 175.55 | 176.56 | 173.91 | 173.97 | 1,023,715 | -1.10(-0.63%) |
Apr 21, 2021 | 174.44 | 175.74 | 172.93 | 175.07 | 691,248 | +0.85(+0.49%) |
Apr 20, 2021 | 171.91 | 174.48 | 171.91 | 174.22 | 811,136 | +2.10(+1.22%) |
Apr 19, 2021 | 172.76 | 172.83 | 171.13 | 172.12 | 545,122 | +0.50(+0.29%) |
Apr 16, 2021 | 171.48 | 171.89 | 170.14 | 171.63 | 732,029 | +1.22(+0.72%) |
Apr 15, 2021 | 170.04 | 170.67 | 169.18 | 170.41 | 1,059,699 | +1.99(+1.18%) |
Apr 14, 2021 | 169.54 | 170.59 | 168.30 | 168.42 | 433,773 | -1.39(-0.82%) |
Apr 13, 2021 | 168.88 | 170.03 | 168.18 | 169.81 | 587,160 | +0.62(+0.36%) |
Apr 12, 2021 | 168.51 | 169.40 | 167.14 | 169.19 | 542,201 | +1.07(+0.63%) |
Apr 09, 2021 | 168.67 | 169.00 | 167.38 | 168.13 | 595,555 | +0.26(+0.16%) |
Apr 08, 2021 | 168.48 | 169.84 | 167.77 | 167.86 | 439,456 | -1.93(-1.13%) |
Apr 07, 2021 | 169.25 | 170.54 | 167.49 | 169.79 | 461,953 | +1.16(+0.69%) |
Apr 06, 2021 | 167.46 | 168.72 | 167.03 | 168.63 | 620,363 | +0.46(+0.27%) |
Apr 05, 2021 | 169.87 | 169.99 | 165.99 | 168.17 | 602,372 | -0.82(-0.49%) |
Apr 01, 2021 | 167.20 | 169.19 | 166.08 | 169.00 | 667,773 | +2.16(+1.30%) |
Mar 31, 2021 | 167.30 | 168.77 | 165.66 | 166.83 | 989,550 | -2.59(-1.53%) |
Mar 30, 2021 | 168.07 | 169.76 | 167.83 | 169.42 | 480,438 | +1.46(+0.87%) |
Mar 29, 2021 | 169.09 | 169.78 | 166.26 | 167.96 | 511,079 | -1.59(-0.94%) |
Mar 26, 2021 | 168.18 | 169.86 | 167.84 | 169.55 | 625,861 | +1.60(+0.95%) |
Mar 25, 2021 | 165.72 | 168.12 | 163.79 | 167.96 | 720,006 | +2.23(+1.35%) |
Mar 24, 2021 | 163.16 | 167.36 | 162.49 | 165.72 | 1,137,394 | +0.09(+0.05%) |
Mar 23, 2021 | 166.39 | 167.50 | 164.50 | 165.63 | 930,081 | -0.34(-0.21%) |
Mar 22, 2021 | 163.88 | 166.84 | 162.67 | 165.97 | 790,911 | +2.10(+1.28%) |
Mar 19, 2021 | 168.25 | 168.55 | 163.55 | 163.88 | 1,886,841 | -5.30(-3.13%) |
Mar 18, 2021 | 169.83 | 169.99 | 167.84 | 169.17 | 715,797 | -0.91(-0.54%) |
Mar 17, 2021 | 171.38 | 171.38 | 167.81 | 170.09 | 977,413 | -0.52(-0.30%) |
Mar 16, 2021 | 173.48 | 174.11 | 169.49 | 170.61 | 826,721 | -2.80(-1.61%) |
Mar 15, 2021 | 170.85 | 175.24 | 169.23 | 173.41 | 863,524 | +2.63(+1.54%) |
Mar 12, 2021 | 167.61 | 170.78 | 167.61 | 170.78 | 1,178,327 | +3.74(+2.24%) |
Mar 11, 2021 | 166.07 | 168.82 | 165.73 | 167.04 | 1,496,078 | +1.02(+0.62%) |
Mar 10, 2021 | 162.81 | 166.69 | 160.16 | 166.02 | 926,224 | +2.83(+1.74%) |
Mar 09, 2021 | 164.88 | 167.16 | 163.12 | 163.19 | 765,710 | -1.69(-1.03%) |
Mar 08, 2021 | 160.42 | 165.94 | 158.70 | 164.88 | 1,237,330 | +5.61(+3.52%) |
Mar 05, 2021 | 160.39 | 161.37 | 156.76 | 159.27 | 1,267,672 | -0.36(-0.22%) |
Mar 04, 2021 | 162.46 | 163.12 | 157.81 | 159.63 | 1,198,995 | -3.00(-1.85%) |
Mar 03, 2021 | 160.27 | 164.44 | 159.72 | 162.63 | 1,193,542 | +2.85(+1.78%) |
Mar 02, 2021 | 157.91 | 160.75 | 157.63 | 159.78 | 1,015,667 | +1.08(+0.68%) |