Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 175.17 | 175.79 | 172.01 | 172.66 | 851,590 | -1.02(-0.59%) |
May 27, 2021 | 174.67 | 176.03 | 173.25 | 173.67 | 1,164,983 | -0.24(-0.14%) |
May 26, 2021 | 171.35 | 174.23 | 170.70 | 173.91 | 964,451 | +2.49(+1.45%) |
May 25, 2021 | 172.78 | 174.08 | 171.12 | 171.42 | 980,783 | -1.31(-0.76%) |
May 24, 2021 | 175.55 | 175.59 | 172.58 | 172.73 | 832,610 | -1.48(-0.85%) |
May 21, 2021 | 173.89 | 175.99 | 173.75 | 174.21 | 1,625,734 | -0.04(-0.02%) |
May 20, 2021 | 171.38 | 174.73 | 170.76 | 174.25 | 1,032,209 | +3.18(+1.86%) |
May 19, 2021 | 172.98 | 173.14 | 167.31 | 171.07 | 1,532,518 | -4.19(-2.39%) |
May 18, 2021 | 177.77 | 177.77 | 173.65 | 175.26 | 822,696 | -1.35(-0.77%) |
May 17, 2021 | 178.57 | 179.16 | 175.73 | 176.61 | 693,037 | -1.41(-0.79%) |
May 14, 2021 | 176.77 | 178.48 | 175.25 | 178.02 | 769,187 | +1.27(+0.72%) |
May 13, 2021 | 173.11 | 177.14 | 173.11 | 176.75 | 1,156,703 | +3.91(+2.26%) |
May 12, 2021 | 179.24 | 180.49 | 172.19 | 172.84 | 1,334,046 | -8.38(-4.63%) |
May 11, 2021 | 183.83 | 184.84 | 178.62 | 181.22 | 1,323,526 | -4.21(-2.27%) |
May 10, 2021 | 186.63 | 190.22 | 185.20 | 185.43 | 902,159 | +0.23(+0.12%) |
May 07, 2021 | 185.34 | 185.83 | 183.68 | 185.21 | 673,526 | +0.54(+0.29%) |
May 06, 2021 | 184.77 | 185.81 | 183.26 | 184.66 | 926,256 | +0.26(+0.14%) |
May 05, 2021 | 184.04 | 185.30 | 181.94 | 184.40 | 968,963 | +0.22(+0.12%) |
May 04, 2021 | 180.57 | 184.39 | 179.03 | 184.18 | 1,363,428 | +1.46(+0.80%) |
May 03, 2021 | 180.95 | 183.35 | 179.18 | 182.72 | 862,771 | +4.02(+2.25%) |
Apr 30, 2021 | 178.98 | 180.98 | 176.72 | 178.71 | 932,103 | -1.80(-1.00%) |
Apr 29, 2021 | 179.85 | 180.89 | 177.58 | 180.50 | 697,303 | +1.80(+1.01%) |
Apr 28, 2021 | 180.63 | 182.15 | 178.25 | 178.71 | 734,423 | -1.80(-1.00%) |
Apr 27, 2021 | 181.62 | 182.72 | 178.91 | 180.50 | 1,025,554 | -0.43(-0.24%) |
Apr 26, 2021 | 179.42 | 181.47 | 177.21 | 180.93 | 996,899 | +1.49(+0.83%) |
Apr 23, 2021 | 177.21 | 180.31 | 175.67 | 179.44 | 1,048,722 | +1.20(+0.67%) |
Apr 22, 2021 | 176.17 | 181.49 | 174.79 | 178.24 | 2,637,598 | +7.53(+4.41%) |
Apr 21, 2021 | 171.65 | 173.18 | 169.90 | 170.71 | 1,520,720 | -0.84(-0.49%) |
Apr 20, 2021 | 173.94 | 176.14 | 169.65 | 171.55 | 1,254,455 | -1.92(-1.11%) |
Apr 19, 2021 | 174.70 | 174.81 | 170.67 | 173.47 | 1,383,526 | +1.90(+1.11%) |
Apr 16, 2021 | 168.62 | 173.21 | 168.00 | 171.58 | 3,374,443 | +3.92(+2.34%) |
Apr 15, 2021 | 168.86 | 169.48 | 167.34 | 167.66 | 955,779 | -0.87(-0.52%) |
Apr 14, 2021 | 168.79 | 171.02 | 168.21 | 168.53 | 917,621 | -1.02(-0.60%) |
Apr 13, 2021 | 169.35 | 170.21 | 167.69 | 169.55 | 1,043,737 | +0.76(+0.45%) |
Apr 12, 2021 | 166.43 | 169.14 | 165.14 | 168.79 | 1,049,189 | +0.43(+0.25%) |
Apr 09, 2021 | 167.48 | 168.57 | 166.25 | 168.37 | 864,559 | +0.98(+0.59%) |
Apr 08, 2021 | 168.25 | 168.64 | 166.17 | 167.38 | 981,331 | -0.39(-0.23%) |
Apr 07, 2021 | 170.31 | 170.76 | 166.72 | 167.77 | 919,854 | -2.32(-1.37%) |
Apr 06, 2021 | 170.40 | 171.26 | 168.04 | 170.09 | 947,553 | -0.80(-0.47%) |
Apr 05, 2021 | 168.58 | 171.36 | 167.46 | 170.89 | 953,599 | +3.65(+2.18%) |
Apr 01, 2021 | 168.14 | 168.70 | 165.87 | 167.24 | 1,096,741 | -0.55(-0.33%) |
Mar 31, 2021 | 168.79 | 169.57 | 166.18 | 167.79 | 1,175,664 | +0.03(+0.02%) |
Mar 30, 2021 | 166.75 | 169.84 | 166.75 | 167.76 | 978,589 | +1.29(+0.77%) |
Mar 29, 2021 | 168.58 | 169.19 | 165.84 | 166.47 | 799,822 | -2.64(-1.56%) |
Mar 26, 2021 | 163.71 | 169.21 | 162.80 | 169.12 | 1,010,834 | +5.72(+3.50%) |
Mar 25, 2021 | 160.56 | 164.26 | 158.85 | 163.39 | 950,271 | +3.20(+2.00%) |
Mar 24, 2021 | 165.37 | 165.37 | 160.19 | 160.19 | 1,165,726 | -3.39(-2.07%) |
Mar 23, 2021 | 164.45 | 167.54 | 162.58 | 163.58 | 1,699,033 | -0.85(-0.52%) |
Mar 22, 2021 | 164.67 | 165.40 | 160.73 | 164.44 | 901,124 | +0.53(+0.32%) |
Mar 19, 2021 | 160.89 | 164.95 | 159.77 | 163.90 | 2,183,246 | +3.50(+2.18%) |
Mar 18, 2021 | 157.86 | 162.22 | 157.86 | 160.41 | 881,580 | +0.85(+0.53%) |
Mar 17, 2021 | 160.84 | 160.84 | 156.44 | 159.56 | 1,181,712 | -1.73(-1.08%) |
Mar 16, 2021 | 161.49 | 162.02 | 159.97 | 161.29 | 958,102 | -0.74(-0.46%) |
Mar 15, 2021 | 162.16 | 162.76 | 160.85 | 162.03 | 894,983 | +0.00(+0.00%) |
Mar 12, 2021 | 162.78 | 165.04 | 160.37 | 162.03 | 1,989,163 | +0.73(+0.45%) |
Mar 11, 2021 | 159.78 | 164.54 | 159.48 | 161.30 | 1,386,930 | +2.60(+1.64%) |
Mar 10, 2021 | 153.86 | 159.95 | 153.54 | 158.70 | 1,668,139 | +6.53(+4.29%) |
Mar 09, 2021 | 155.81 | 156.32 | 152.04 | 152.17 | 1,313,604 | -0.38(-0.25%) |
Mar 08, 2021 | 148.69 | 154.19 | 147.85 | 152.55 | 1,441,081 | +4.91(+3.32%) |
Mar 05, 2021 | 144.91 | 147.78 | 140.98 | 147.65 | 896,959 | +3.90(+2.71%) |
Mar 04, 2021 | 146.59 | 147.00 | 140.64 | 143.75 | 1,499,567 | -3.19(-2.17%) |
Mar 03, 2021 | 151.07 | 153.10 | 146.87 | 146.94 | 1,483,538 | -3.63(-2.41%) |
Mar 02, 2021 | 154.60 | 155.07 | 149.99 | 150.57 | 1,035,025 | -3.44(-2.23%) |