Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 176.46 | 176.46 | 175.14 | 175.21 | 2,986 | +0.44(+0.25%) |
May 27, 2021 | 175.73 | 175.73 | 174.73 | 174.77 | 6,314 | -0.48(-0.28%) |
May 26, 2021 | 175.08 | 175.25 | 175.05 | 175.25 | 10,834 | -0.38(-0.21%) |
May 25, 2021 | 177.61 | 177.61 | 175.62 | 175.62 | 16,700 | -1.15(-0.65%) |
May 24, 2021 | 177.71 | 177.71 | 176.78 | 176.78 | 3,149 | -0.11(-0.06%) |
May 21, 2021 | 177.61 | 178.31 | 176.89 | 176.89 | 3,048 | -0.30(-0.17%) |
May 20, 2021 | 174.60 | 177.30 | 174.60 | 177.19 | 2,209 | +2.48(+1.42%) |
May 19, 2021 | 174.07 | 174.70 | 173.34 | 174.70 | 5,246 | -0.88(-0.50%) |
May 18, 2021 | 176.30 | 176.34 | 175.59 | 175.59 | 2,415 | -0.12(-0.07%) |
May 17, 2021 | 175.29 | 176.31 | 175.29 | 175.70 | 4,129 | +0.26(+0.15%) |
May 14, 2021 | 174.42 | 175.47 | 174.42 | 175.44 | 6,290 | +1.19(+0.68%) |
May 13, 2021 | 171.39 | 174.53 | 171.39 | 174.25 | 33,568 | +2.29(+1.33%) |
May 12, 2021 | 172.17 | 173.29 | 171.96 | 171.96 | 5,797 | +0.26(+0.15%) |
May 11, 2021 | 171.39 | 172.83 | 171.39 | 171.70 | 4,211 | -0.63(-0.36%) |
May 10, 2021 | 172.76 | 173.80 | 172.32 | 172.32 | 4,865 | +0.24(+0.14%) |
May 07, 2021 | 171.25 | 172.85 | 171.25 | 172.08 | 3,014 | +0.98(+0.57%) |
May 06, 2021 | 169.59 | 171.10 | 168.65 | 171.10 | 13,937 | -0.12(-0.07%) |
May 05, 2021 | 170.51 | 171.89 | 170.32 | 171.23 | 4,745 | +0.75(+0.44%) |
May 04, 2021 | 171.59 | 171.59 | 170.04 | 170.48 | 2,531 | -1.86(-1.08%) |
May 03, 2021 | 171.40 | 172.45 | 171.40 | 172.34 | 12,359 | +2.12(+1.25%) |
Apr 30, 2021 | 170.20 | 171.08 | 170.16 | 170.22 | 8,945 | -0.78(-0.45%) |
Apr 29, 2021 | 171.14 | 171.14 | 169.74 | 170.99 | 3,544 | -0.65(-0.38%) |
Apr 28, 2021 | 171.53 | 171.76 | 171.52 | 171.64 | 2,169 | +0.18(+0.11%) |
Apr 27, 2021 | 171.56 | 171.82 | 171.46 | 171.46 | 2,680 | -0.88(-0.51%) |
Apr 26, 2021 | 172.04 | 172.49 | 172.04 | 172.34 | 4,719 | +0.29(+0.17%) |
Apr 23, 2021 | 172.08 | 172.24 | 171.48 | 172.06 | 3,157 | +0.30(+0.18%) |
Apr 22, 2021 | 172.85 | 173.75 | 171.54 | 171.75 | 2,683 | -1.37(-0.79%) |
Apr 21, 2021 | 171.98 | 173.12 | 171.98 | 173.12 | 5,642 | +1.92(+1.12%) |
Apr 20, 2021 | 169.46 | 171.25 | 169.46 | 171.21 | 5,600 | +1.42(+0.83%) |
Apr 19, 2021 | 170.66 | 171.01 | 169.45 | 169.79 | 5,012 | -0.34(-0.20%) |
Apr 16, 2021 | 169.18 | 170.35 | 169.18 | 170.13 | 3,367 | +1.19(+0.70%) |
Apr 15, 2021 | 168.57 | 169.87 | 168.57 | 168.94 | 4,942 | +1.61(+0.96%) |
Apr 14, 2021 | 165.89 | 168.06 | 165.89 | 167.33 | 6,825 | +1.02(+0.61%) |
Apr 13, 2021 | 164.98 | 166.54 | 164.93 | 166.32 | 8,437 | -0.18(-0.11%) |
Apr 12, 2021 | 166.35 | 166.65 | 165.57 | 166.50 | 6,411 | -0.33(-0.20%) |
Apr 09, 2021 | 165.98 | 166.83 | 165.61 | 166.83 | 4,315 | +0.61(+0.37%) |
Apr 08, 2021 | 166.15 | 166.90 | 166.15 | 166.22 | 8,918 | -0.09(-0.05%) |
Apr 07, 2021 | 166.49 | 166.93 | 166.31 | 166.31 | 1,298 | -0.47(-0.28%) |
Apr 06, 2021 | 167.64 | 168.55 | 166.76 | 166.77 | 6,041 | -1.29(-0.77%) |
Apr 05, 2021 | 168.46 | 168.82 | 167.76 | 168.07 | 5,923 | +0.07(+0.04%) |
Apr 01, 2021 | 168.93 | 168.93 | 168.00 | 168.00 | 4,946 | -0.80(-0.48%) |
Mar 31, 2021 | 168.12 | 169.27 | 168.03 | 168.80 | 2,812 | +1.50(+0.90%) |
Mar 30, 2021 | 167.47 | 167.89 | 167.15 | 167.30 | 14,799 | -0.31(-0.19%) |
Mar 29, 2021 | 166.73 | 168.37 | 166.73 | 167.61 | 6,346 | -0.04(-0.02%) |
Mar 26, 2021 | 165.94 | 167.65 | 165.94 | 167.65 | 3,367 | +1.87(+1.13%) |
Mar 25, 2021 | 164.21 | 166.10 | 164.16 | 165.79 | 3,119 | +0.44(+0.27%) |
Mar 24, 2021 | 167.81 | 167.81 | 165.34 | 165.34 | 3,849 | -1.46(-0.88%) |
Mar 23, 2021 | 169.54 | 169.54 | 166.71 | 166.81 | 3,018 | -3.51(-2.06%) |
Mar 22, 2021 | 169.68 | 170.36 | 169.54 | 170.31 | 5,249 | +0.36(+0.21%) |
Mar 19, 2021 | 169.20 | 170.05 | 169.07 | 169.96 | 6,443 | +0.71(+0.42%) |
Mar 18, 2021 | 170.11 | 171.70 | 169.25 | 169.25 | 3,220 | -2.31(-1.35%) |
Mar 17, 2021 | 170.52 | 171.84 | 169.58 | 171.56 | 51,887 | +0.97(+0.57%) |
Mar 16, 2021 | 170.97 | 171.57 | 170.05 | 170.59 | 33,652 | -0.75(-0.44%) |
Mar 15, 2021 | 171.44 | 171.44 | 170.24 | 171.34 | 6,923 | +0.37(+0.22%) |
Mar 12, 2021 | 169.54 | 170.96 | 169.54 | 170.96 | 1,795 | +0.96(+0.56%) |
Mar 11, 2021 | 169.79 | 170.23 | 169.12 | 170.01 | 3,942 | +1.63(+0.97%) |
Mar 10, 2021 | 168.09 | 169.22 | 168.09 | 168.37 | 4,100 | +1.13(+0.68%) |
Mar 09, 2021 | 166.36 | 168.96 | 166.36 | 167.25 | 5,224 | +1.83(+1.10%) |
Mar 08, 2021 | 167.14 | 167.49 | 165.42 | 165.42 | 3,421 | -0.23(-0.14%) |
Mar 05, 2021 | 164.40 | 165.65 | 161.29 | 165.65 | 19,435 | +3.02(+1.86%) |
Mar 04, 2021 | 165.73 | 166.05 | 161.40 | 162.63 | 11,061 | -4.14(-2.48%) |
Mar 03, 2021 | 169.25 | 169.25 | 166.31 | 166.76 | 17,547 | -2.61(-1.54%) |
Mar 02, 2021 | 170.60 | 170.60 | 169.38 | 169.38 | 4,540 | -1.21(-0.71%) |