Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 175.73 | 176.63 | 175.01 | 175.52 | 3,576,090 | +0.64(+0.36%) |
May 27, 2021 | 174.52 | 175.73 | 173.72 | 174.88 | 10,931,444 | +0.71(+0.41%) |
May 26, 2021 | 173.89 | 175.47 | 172.84 | 174.17 | 4,565,657 | -0.34(-0.20%) |
May 25, 2021 | 175.19 | 175.39 | 173.72 | 174.51 | 4,618,177 | +0.04(+0.02%) |
May 24, 2021 | 172.40 | 175.08 | 172.40 | 174.47 | 4,517,269 | +3.40(+1.99%) |
May 21, 2021 | 172.62 | 172.62 | 170.26 | 171.07 | 3,982,423 | -0.27(-0.16%) |
May 20, 2021 | 168.54 | 172.48 | 168.54 | 171.34 | 5,823,847 | +3.31(+1.97%) |
May 19, 2021 | 162.03 | 168.22 | 161.81 | 168.03 | 5,169,687 | +2.63(+1.59%) |
May 18, 2021 | 167.46 | 168.16 | 165.13 | 165.39 | 3,735,647 | -1.81(-1.08%) |
May 17, 2021 | 168.52 | 168.63 | 165.37 | 167.20 | 4,501,536 | -2.26(-1.33%) |
May 14, 2021 | 167.08 | 170.99 | 165.97 | 169.46 | 4,794,836 | +3.96(+2.39%) |
May 13, 2021 | 166.43 | 167.02 | 163.89 | 165.50 | 4,716,713 | +2.21(+1.35%) |
May 12, 2021 | 166.15 | 166.53 | 162.99 | 163.29 | 5,729,644 | -6.10(-3.60%) |
May 11, 2021 | 164.38 | 169.70 | 164.04 | 169.40 | 5,019,663 | +1.06(+0.63%) |
May 10, 2021 | 173.18 | 173.18 | 168.12 | 168.33 | 4,954,621 | -5.28(-3.04%) |
May 07, 2021 | 172.63 | 173.93 | 171.45 | 173.61 | 4,965,683 | +3.23(+1.89%) |
May 06, 2021 | 168.22 | 170.91 | 166.39 | 170.38 | 4,894,437 | +2.42(+1.44%) |
May 05, 2021 | 167.37 | 169.37 | 166.00 | 167.96 | 5,685,682 | +2.42(+1.46%) |
May 04, 2021 | 164.83 | 165.74 | 162.30 | 165.54 | 5,643,169 | +0.22(+0.13%) |
May 03, 2021 | 167.81 | 168.10 | 164.18 | 165.32 | 5,552,723 | -1.59(-0.95%) |
Apr 30, 2021 | 168.45 | 169.11 | 165.63 | 166.91 | 6,698,226 | -3.97(-2.32%) |
Apr 29, 2021 | 168.86 | 171.09 | 167.96 | 170.88 | 4,944,719 | +3.68(+2.20%) |
Apr 28, 2021 | 167.03 | 169.20 | 165.52 | 167.20 | 10,258,991 | -7.72(-4.41%) |
Apr 27, 2021 | 175.68 | 177.03 | 174.52 | 174.91 | 4,200,649 | -1.06(-0.60%) |
Apr 26, 2021 | 173.67 | 176.72 | 172.77 | 175.97 | 4,178,171 | +2.34(+1.34%) |
Apr 23, 2021 | 171.98 | 174.73 | 171.51 | 173.63 | 3,819,602 | +2.78(+1.63%) |
Apr 22, 2021 | 171.65 | 173.61 | 169.91 | 170.86 | 4,190,108 | -2.85(-1.64%) |
Apr 21, 2021 | 172.79 | 173.93 | 170.08 | 173.71 | 5,216,010 | +3.34(+1.96%) |
Apr 20, 2021 | 171.94 | 171.94 | 169.46 | 170.37 | 4,631,431 | -1.65(-0.96%) |
Apr 19, 2021 | 175.04 | 175.73 | 171.70 | 172.01 | 5,800,580 | -4.48(-2.54%) |
Apr 16, 2021 | 178.08 | 179.11 | 176.23 | 176.49 | 6,299,560 | -1.14(-0.64%) |
Apr 15, 2021 | 176.49 | 177.97 | 175.47 | 177.63 | 4,862,993 | +2.61(+1.49%) |
Apr 14, 2021 | 175.14 | 176.10 | 173.81 | 175.02 | 3,866,050 | -0.84(-0.48%) |
Apr 13, 2021 | 176.69 | 177.48 | 174.50 | 175.86 | 4,359,982 | -1.09(-0.62%) |
Apr 12, 2021 | 177.15 | 179.06 | 175.95 | 176.95 | 4,898,997 | -2.76(-1.54%) |
Apr 09, 2021 | 177.76 | 179.83 | 177.24 | 179.71 | 3,400,820 | +0.21(+0.12%) |
Apr 08, 2021 | 180.32 | 180.32 | 177.80 | 179.50 | 3,433,432 | +1.94(+1.09%) |
Apr 07, 2021 | 178.82 | 178.85 | 176.11 | 177.56 | 4,000,621 | -1.38(-0.77%) |
Apr 06, 2021 | 178.60 | 181.01 | 177.51 | 178.94 | 3,813,612 | -2.15(-1.19%) |
Apr 05, 2021 | 178.40 | 181.69 | 178.06 | 181.09 | 4,701,512 | +4.48(+2.54%) |
Apr 01, 2021 | 175.74 | 177.05 | 174.74 | 176.61 | 4,981,990 | +2.82(+1.62%) |
Mar 31, 2021 | 172.51 | 175.13 | 171.53 | 173.79 | 5,902,283 | +2.80(+1.64%) |
Mar 30, 2021 | 173.35 | 173.35 | 169.77 | 170.99 | 4,848,275 | -0.22(-0.13%) |
Mar 29, 2021 | 169.98 | 172.60 | 168.96 | 171.21 | 5,419,672 | -1.86(-1.07%) |
Mar 26, 2021 | 163.46 | 173.68 | 162.77 | 173.06 | 6,920,066 | +8.93(+5.44%) |
Mar 25, 2021 | 163.25 | 165.02 | 159.78 | 164.13 | 5,305,214 | -0.38(-0.23%) |
Mar 24, 2021 | 165.51 | 168.00 | 164.40 | 164.51 | 5,497,960 | +0.11(+0.07%) |
Mar 23, 2021 | 167.28 | 167.89 | 163.42 | 164.40 | 5,098,599 | -1.21(-0.73%) |
Mar 22, 2021 | 163.95 | 167.08 | 163.45 | 165.62 | 4,867,744 | +3.79(+2.34%) |
Mar 19, 2021 | 161.56 | 163.73 | 158.58 | 161.83 | 9,186,011 | +1.49(+0.93%) |
Mar 18, 2021 | 161.99 | 165.31 | 160.23 | 160.34 | 4,582,999 | -4.59(-2.78%) |
Mar 17, 2021 | 161.33 | 165.69 | 160.39 | 164.93 | 4,355,013 | +2.03(+1.25%) |
Mar 16, 2021 | 162.07 | 164.43 | 161.69 | 162.89 | 4,494,020 | +2.05(+1.28%) |
Mar 15, 2021 | 159.52 | 161.01 | 157.95 | 160.84 | 4,215,632 | +1.23(+0.77%) |
Mar 12, 2021 | 159.10 | 160.10 | 157.01 | 159.61 | 3,821,994 | -1.27(-0.79%) |
Mar 11, 2021 | 158.63 | 161.48 | 158.60 | 160.88 | 5,440,204 | +5.08(+3.26%) |
Mar 10, 2021 | 157.62 | 159.09 | 155.69 | 155.79 | 4,643,970 | -0.86(-0.55%) |
Mar 09, 2021 | 153.72 | 158.03 | 152.92 | 156.66 | 8,274,513 | +7.59(+5.09%) |
Mar 08, 2021 | 153.01 | 154.74 | 148.76 | 149.07 | 6,589,754 | -5.36(-3.47%) |
Mar 05, 2021 | 154.06 | 155.25 | 149.00 | 154.43 | 6,177,981 | +4.31(+2.87%) |
Mar 04, 2021 | 156.78 | 157.11 | 148.67 | 150.12 | 9,041,623 | -6.75(-4.30%) |
Mar 03, 2021 | 160.09 | 161.50 | 156.66 | 156.87 | 5,127,412 | -3.95(-2.46%) |
Mar 02, 2021 | 163.29 | 163.37 | 160.14 | 160.82 | 5,873,952 | -2.56(-1.56%) |