Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 178.65 | 179.10 | 177.71 | 177.92 | 1,987,060 | -0.18(-0.10%) |
May 27, 2021 | 177.88 | 178.74 | 177.55 | 178.09 | 2,804,593 | +1.46(+0.82%) |
May 26, 2021 | 176.30 | 176.82 | 175.52 | 176.64 | 2,108,121 | -0.11(-0.06%) |
May 25, 2021 | 177.75 | 177.88 | 176.45 | 176.75 | 1,733,940 | -0.79(-0.44%) |
May 24, 2021 | 177.71 | 178.33 | 176.94 | 177.54 | 1,745,400 | +0.66(+0.37%) |
May 21, 2021 | 176.75 | 178.55 | 176.20 | 176.88 | 1,754,296 | +0.18(+0.10%) |
May 20, 2021 | 176.21 | 177.17 | 175.69 | 176.70 | 1,612,002 | +0.47(+0.26%) |
May 19, 2021 | 175.63 | 176.32 | 173.39 | 176.23 | 2,551,928 | -0.37(-0.21%) |
May 18, 2021 | 178.31 | 178.48 | 176.41 | 176.61 | 2,036,864 | -1.81(-1.01%) |
May 17, 2021 | 177.97 | 178.63 | 177.18 | 178.42 | 1,761,110 | +0.64(+0.36%) |
May 14, 2021 | 177.45 | 178.43 | 176.59 | 177.78 | 1,696,273 | +0.84(+0.48%) |
May 13, 2021 | 172.79 | 177.48 | 172.57 | 176.94 | 1,936,384 | +3.95(+2.28%) |
May 12, 2021 | 177.10 | 177.19 | 172.95 | 172.99 | 2,563,564 | -4.22(-2.38%) |
May 11, 2021 | 179.67 | 179.95 | 176.06 | 177.21 | 2,934,646 | -3.14(-1.74%) |
May 10, 2021 | 178.32 | 181.76 | 178.32 | 180.35 | 3,712,876 | +3.71(+2.10%) |
May 07, 2021 | 175.98 | 177.34 | 175.05 | 176.64 | 2,119,673 | +0.57(+0.33%) |
May 06, 2021 | 175.09 | 176.16 | 174.37 | 176.07 | 2,116,107 | +0.84(+0.48%) |
May 05, 2021 | 173.97 | 175.47 | 172.13 | 175.22 | 2,322,348 | +1.79(+1.03%) |
May 04, 2021 | 172.66 | 173.59 | 171.84 | 173.43 | 2,160,072 | +0.67(+0.39%) |
May 03, 2021 | 172.22 | 173.51 | 171.07 | 172.76 | 2,046,167 | +1.28(+0.75%) |
Apr 30, 2021 | 171.94 | 173.09 | 170.61 | 171.49 | 2,882,061 | -1.66(-0.96%) |
Apr 29, 2021 | 171.20 | 173.46 | 170.73 | 173.15 | 2,169,406 | +2.71(+1.59%) |
Apr 28, 2021 | 169.62 | 171.63 | 169.46 | 170.43 | 2,893,199 | +1.29(+0.76%) |
Apr 27, 2021 | 166.59 | 170.37 | 164.08 | 169.15 | 6,074,592 | -4.51(-2.59%) |
Apr 26, 2021 | 176.56 | 176.57 | 173.61 | 173.65 | 2,966,286 | -2.23(-1.27%) |
Apr 23, 2021 | 174.84 | 176.72 | 174.83 | 175.89 | 2,143,554 | +1.13(+0.65%) |
Apr 22, 2021 | 174.56 | 175.86 | 174.13 | 174.76 | 2,547,406 | +0.02(+0.01%) |
Apr 21, 2021 | 172.49 | 175.28 | 172.34 | 174.74 | 3,043,949 | +2.24(+1.30%) |
Apr 20, 2021 | 173.05 | 173.41 | 171.75 | 172.49 | 1,900,430 | -0.25(-0.15%) |
Apr 19, 2021 | 172.31 | 172.83 | 171.08 | 172.75 | 2,529,734 | +0.01(+0.00%) |
Apr 16, 2021 | 172.86 | 173.69 | 172.22 | 172.74 | 3,183,832 | +0.96(+0.56%) |
Apr 15, 2021 | 171.61 | 172.07 | 170.41 | 171.78 | 1,680,310 | +0.64(+0.37%) |
Apr 14, 2021 | 170.10 | 171.70 | 169.63 | 171.15 | 1,810,578 | +0.24(+0.14%) |
Apr 13, 2021 | 170.50 | 171.65 | 169.94 | 170.90 | 2,597,849 | -1.18(-0.69%) |
Apr 12, 2021 | 172.41 | 173.35 | 171.41 | 172.09 | 1,933,733 | -0.15(-0.09%) |
Apr 09, 2021 | 170.54 | 173.07 | 170.54 | 172.23 | 2,482,918 | +1.98(+1.16%) |
Apr 08, 2021 | 169.12 | 171.07 | 168.78 | 170.25 | 2,749,720 | +0.67(+0.40%) |
Apr 07, 2021 | 168.89 | 169.93 | 168.68 | 169.58 | 1,726,240 | +0.10(+0.06%) |
Apr 06, 2021 | 169.62 | 170.15 | 168.75 | 169.48 | 1,693,051 | -0.11(-0.07%) |
Apr 05, 2021 | 168.66 | 170.45 | 168.50 | 169.60 | 2,256,714 | +1.97(+1.18%) |
Apr 01, 2021 | 168.10 | 168.68 | 166.00 | 167.62 | 2,186,894 | +0.02(+0.01%) |
Mar 31, 2021 | 168.70 | 169.13 | 167.06 | 167.60 | 2,789,754 | -1.71(-1.01%) |
Mar 30, 2021 | 169.61 | 171.04 | 168.65 | 169.31 | 2,157,398 | -0.96(-0.56%) |
Mar 29, 2021 | 168.42 | 171.12 | 168.33 | 170.27 | 2,991,104 | +0.75(+0.44%) |
Mar 26, 2021 | 167.89 | 169.58 | 167.20 | 169.52 | 3,078,413 | +1.55(+0.92%) |
Mar 25, 2021 | 166.70 | 168.20 | 165.42 | 167.97 | 2,553,390 | +2.10(+1.26%) |
Mar 24, 2021 | 163.91 | 167.66 | 163.60 | 165.87 | 3,252,290 | +2.05(+1.25%) |
Mar 23, 2021 | 164.20 | 166.76 | 163.45 | 163.82 | 3,182,941 | -0.99(-0.60%) |
Mar 22, 2021 | 163.76 | 165.06 | 162.67 | 164.81 | 2,994,537 | +0.66(+0.40%) |
Mar 19, 2021 | 165.53 | 166.14 | 164.13 | 164.15 | 7,677,985 | -1.99(-1.20%) |
Mar 18, 2021 | 164.06 | 167.09 | 164.06 | 166.14 | 3,506,455 | +2.35(+1.43%) |
Mar 17, 2021 | 162.95 | 165.26 | 162.71 | 163.79 | 2,970,358 | +1.26(+0.78%) |
Mar 16, 2021 | 163.53 | 163.94 | 161.78 | 162.53 | 2,602,590 | -2.29(-1.39%) |
Mar 15, 2021 | 161.82 | 164.95 | 161.54 | 164.82 | 3,794,004 | +3.97(+2.47%) |
Mar 12, 2021 | 161.46 | 161.98 | 160.29 | 160.85 | 3,094,278 | +0.30(+0.19%) |
Mar 11, 2021 | 159.30 | 160.99 | 158.40 | 160.55 | 2,732,946 | +0.05(+0.03%) |
Mar 10, 2021 | 158.50 | 161.25 | 157.80 | 160.50 | 2,724,480 | +2.90(+1.84%) |
Mar 09, 2021 | 159.62 | 160.19 | 157.46 | 157.60 | 3,266,625 | -2.25(-1.41%) |
Mar 08, 2021 | 157.44 | 161.53 | 157.38 | 159.85 | 2,960,102 | +2.58(+1.64%) |
Mar 05, 2021 | 155.23 | 157.93 | 153.92 | 157.27 | 2,601,212 | +2.76(+1.78%) |
Mar 04, 2021 | 155.96 | 156.73 | 151.42 | 154.51 | 4,060,882 | -0.37(-0.24%) |
Mar 03, 2021 | 154.34 | 156.59 | 153.79 | 154.89 | 2,606,301 | +0.83(+0.54%) |
Mar 02, 2021 | 153.97 | 154.65 | 152.04 | 154.06 | 2,612,355 | +0.61(+0.40%) |