Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 172.41 | 172.68 | 170.55 | 172.04 | 242,835 | +1.30(+0.76%) |
May 27, 2021 | 171.94 | 174.48 | 170.05 | 170.74 | 329,468 | +1.08(+0.64%) |
May 26, 2021 | 174.23 | 175.32 | 168.70 | 169.66 | 394,037 | -4.11(-2.37%) |
May 25, 2021 | 177.11 | 177.99 | 173.47 | 173.77 | 283,962 | -2.30(-1.31%) |
May 24, 2021 | 175.68 | 177.68 | 174.56 | 176.07 | 125,754 | +1.76(+1.01%) |
May 21, 2021 | 176.81 | 178.00 | 173.65 | 174.31 | 355,506 | -0.91(-0.52%) |
May 20, 2021 | 173.88 | 176.40 | 173.01 | 175.22 | 276,977 | +1.01(+0.58%) |
May 19, 2021 | 170.54 | 174.34 | 170.07 | 174.21 | 307,168 | +1.70(+0.99%) |
May 18, 2021 | 170.70 | 173.87 | 168.57 | 172.51 | 723,051 | +5.25(+3.14%) |
May 17, 2021 | 173.58 | 174.27 | 164.71 | 167.26 | 550,462 | -8.82(-5.01%) |
May 14, 2021 | 172.17 | 176.74 | 170.50 | 176.08 | 271,797 | +5.52(+3.24%) |
May 13, 2021 | 172.45 | 174.68 | 165.25 | 170.56 | 531,067 | -1.68(-0.98%) |
May 12, 2021 | 188.26 | 190.20 | 171.24 | 172.24 | 495,244 | -18.22(-9.57%) |
May 11, 2021 | 195.94 | 200.33 | 188.27 | 190.46 | 379,278 | -10.93(-5.43%) |
May 10, 2021 | 203.10 | 206.26 | 200.81 | 201.39 | 340,647 | -1.59(-0.78%) |
May 07, 2021 | 193.44 | 203.50 | 192.06 | 202.98 | 467,894 | +9.74(+5.04%) |
May 06, 2021 | 195.35 | 195.92 | 191.05 | 193.24 | 596,511 | -0.26(-0.13%) |
May 05, 2021 | 188.58 | 194.94 | 184.04 | 193.50 | 516,805 | +7.77(+4.18%) |
May 04, 2021 | 183.48 | 186.67 | 182.30 | 185.73 | 584,355 | +1.71(+0.93%) |
May 03, 2021 | 180.91 | 185.95 | 180.91 | 184.02 | 183,481 | +4.64(+2.59%) |
Apr 30, 2021 | 184.91 | 186.77 | 178.31 | 179.38 | 237,200 | -7.87(-4.20%) |
Apr 29, 2021 | 188.15 | 188.52 | 185.04 | 187.25 | 197,903 | +1.16(+0.62%) |
Apr 28, 2021 | 188.43 | 188.70 | 185.34 | 186.09 | 396,179 | -2.47(-1.31%) |
Apr 27, 2021 | 185.51 | 189.19 | 183.89 | 188.56 | 687,945 | +3.49(+1.89%) |
Apr 26, 2021 | 183.62 | 185.16 | 181.50 | 185.07 | 235,310 | +3.31(+1.82%) |
Apr 23, 2021 | 177.34 | 182.88 | 176.54 | 181.76 | 189,200 | +5.95(+3.38%) |
Apr 22, 2021 | 175.78 | 179.42 | 174.60 | 175.81 | 205,340 | +1.16(+0.66%) |
Apr 21, 2021 | 172.54 | 175.76 | 171.43 | 174.65 | 228,273 | +1.55(+0.90%) |
Apr 20, 2021 | 177.43 | 179.02 | 170.98 | 173.10 | 159,593 | -4.68(-2.63%) |
Apr 19, 2021 | 181.29 | 182.16 | 176.43 | 177.78 | 218,627 | -4.54(-2.49%) |
Apr 16, 2021 | 178.72 | 183.02 | 175.80 | 182.32 | 238,900 | +5.24(+2.96%) |
Apr 15, 2021 | 178.20 | 179.42 | 175.69 | 177.08 | 311,144 | +0.08(+0.05%) |
Apr 14, 2021 | 177.65 | 178.23 | 176.00 | 177.00 | 200,685 | +0.00(+0.00%) |
Apr 13, 2021 | 181.10 | 182.35 | 175.24 | 177.00 | 267,398 | -4.59(-2.53%) |
Apr 12, 2021 | 181.62 | 184.37 | 179.75 | 181.59 | 168,654 | +0.35(+0.19%) |
Apr 09, 2021 | 175.96 | 181.52 | 175.96 | 181.24 | 186,500 | +4.77(+2.70%) |
Apr 08, 2021 | 171.54 | 177.20 | 169.65 | 176.47 | 182,754 | +5.93(+3.48%) |
Apr 07, 2021 | 175.35 | 175.35 | 170.16 | 170.54 | 187,408 | -4.33(-2.48%) |
Apr 06, 2021 | 177.87 | 179.55 | 174.32 | 174.87 | 506,722 | -1.98(-1.12%) |
Apr 05, 2021 | 176.51 | 177.13 | 171.95 | 176.85 | 198,861 | +3.21(+1.85%) |
Apr 01, 2021 | 171.86 | 174.69 | 170.49 | 173.64 | 294,100 | +2.90(+1.70%) |
Mar 31, 2021 | 175.21 | 177.70 | 170.63 | 170.74 | 425,782 | -1.76(-1.02%) |
Mar 30, 2021 | 171.43 | 174.48 | 169.06 | 172.50 | 225,826 | +1.07(+0.62%) |
Mar 29, 2021 | 178.46 | 180.71 | 170.88 | 171.43 | 253,659 | -6.34(-3.57%) |
Mar 26, 2021 | 172.54 | 177.79 | 171.99 | 177.77 | 211,700 | +7.46(+4.38%) |
Mar 25, 2021 | 165.07 | 170.98 | 162.16 | 170.31 | 169,197 | +4.25(+2.56%) |
Mar 24, 2021 | 167.25 | 169.61 | 166.00 | 166.06 | 189,345 | +0.91(+0.55%) |
Mar 23, 2021 | 171.81 | 174.09 | 164.21 | 165.15 | 316,249 | -7.67(-4.44%) |
Mar 22, 2021 | 175.49 | 175.49 | 170.19 | 172.82 | 255,647 | -2.34(-1.34%) |
Mar 19, 2021 | 173.49 | 176.59 | 170.67 | 175.16 | 522,300 | +1.37(+0.79%) |
Mar 18, 2021 | 177.87 | 179.35 | 172.92 | 173.79 | 239,472 | -5.26(-2.94%) |
Mar 17, 2021 | 175.28 | 180.25 | 172.72 | 179.05 | 248,723 | +2.57(+1.46%) |
Mar 16, 2021 | 181.86 | 181.98 | 175.98 | 176.48 | 271,910 | -5.05(-2.78%) |
Mar 15, 2021 | 175.61 | 181.53 | 174.46 | 181.53 | 208,454 | +5.08(+2.88%) |
Mar 12, 2021 | 172.43 | 176.93 | 172.33 | 176.45 | 236,100 | +1.63(+0.93%) |
Mar 11, 2021 | 172.47 | 175.45 | 171.69 | 174.82 | 262,617 | +4.22(+2.47%) |
Mar 10, 2021 | 165.75 | 173.10 | 165.48 | 170.60 | 268,658 | +5.51(+3.34%) |
Mar 09, 2021 | 164.77 | 168.84 | 163.75 | 165.09 | 232,675 | +4.67(+2.91%) |
Mar 08, 2021 | 160.10 | 163.83 | 158.29 | 160.42 | 208,486 | +1.92(+1.21%) |
Mar 05, 2021 | 155.12 | 158.50 | 147.59 | 158.50 | 313,700 | +6.61(+4.35%) |
Mar 04, 2021 | 155.50 | 156.72 | 149.39 | 151.89 | 301,197 | -4.56(-2.91%) |
Mar 03, 2021 | 159.65 | 162.05 | 156.39 | 156.45 | 189,045 | -3.65(-2.28%) |
Mar 02, 2021 | 164.35 | 164.35 | 159.49 | 160.10 | 186,550 | -3.88(-2.37%) |