Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 161.72 | 162.02 | 160.61 | 160.78 | 46,739,832 | -0.35(-0.22%) |
May 27, 2021 | 162.42 | 162.63 | 161.12 | 161.13 | 51,289,388 | -1.75(-1.07%) |
May 26, 2021 | 163.34 | 164.40 | 162.54 | 162.88 | 47,745,992 | +0.31(+0.19%) |
May 25, 2021 | 162.95 | 163.61 | 160.31 | 162.57 | 65,308,636 | +0.70(+0.43%) |
May 24, 2021 | 160.40 | 162.51 | 160.15 | 161.87 | 48,528,208 | +2.09(+1.31%) |
May 21, 2021 | 162.12 | 162.45 | 159.47 | 159.78 | 82,293,784 | -2.22(-1.37%) |
May 20, 2021 | 161.84 | 162.60 | 161.43 | 162.00 | 52,740,268 | +0.79(+0.49%) |
May 19, 2021 | 159.70 | 161.36 | 158.83 | 161.21 | 53,691,660 | -0.02(-0.01%) |
May 18, 2021 | 164.24 | 165.21 | 161.14 | 161.24 | 56,603,916 | -1.90(-1.17%) |
May 17, 2021 | 161.92 | 164.25 | 161.35 | 163.14 | 74,599,976 | +2.37(+1.47%) |
May 14, 2021 | 158.90 | 161.06 | 158.78 | 160.77 | 66,658,384 | +3.06(+1.94%) |
May 13, 2021 | 158.90 | 159.82 | 156.28 | 157.70 | 67,204,744 | +0.48(+0.30%) |
May 12, 2021 | 158.88 | 160.02 | 156.29 | 157.23 | 98,907,576 | -3.59(-2.23%) |
May 11, 2021 | 156.09 | 161.52 | 156.00 | 160.82 | 92,549,520 | +1.67(+1.05%) |
May 10, 2021 | 163.73 | 163.76 | 159.13 | 159.15 | 116,993,168 | -5.04(-3.07%) |
May 07, 2021 | 165.56 | 166.15 | 164.07 | 164.19 | 94,432,360 | -0.74(-0.45%) |
May 06, 2021 | 163.12 | 165.33 | 161.98 | 164.93 | 89,096,760 | +1.79(+1.10%) |
May 05, 2021 | 166.55 | 167.34 | 162.84 | 163.14 | 74,336,336 | -2.06(-1.25%) |
May 04, 2021 | 167.42 | 168.00 | 163.22 | 165.21 | 108,989,488 | -3.72(-2.20%) |
May 03, 2021 | 173.83 | 173.92 | 168.24 | 168.93 | 117,695,560 | -4.04(-2.33%) |
Apr 30, 2021 | 175.84 | 177.28 | 172.72 | 172.96 | 140,515,648 | -0.19(-0.11%) |
Apr 29, 2021 | 174.84 | 175.31 | 171.35 | 173.16 | 152,972,464 | +0.64(+0.37%) |
Apr 28, 2021 | 171.34 | 174.09 | 170.85 | 172.52 | 92,691,720 | +2.05(+1.20%) |
Apr 27, 2021 | 171.77 | 172.59 | 169.50 | 170.47 | 76,576,272 | +0.42(+0.25%) |
Apr 26, 2021 | 167.01 | 171.02 | 166.16 | 170.05 | 97,696,136 | +3.40(+2.04%) |
Apr 23, 2021 | 165.57 | 168.35 | 165.04 | 166.65 | 64,082,340 | +1.59(+0.96%) |
Apr 22, 2021 | 168.19 | 168.25 | 164.69 | 165.06 | 51,684,172 | -2.64(-1.58%) |
Apr 21, 2021 | 165.41 | 167.75 | 164.80 | 167.71 | 44,278,520 | +1.36(+0.82%) |
Apr 20, 2021 | 168.28 | 168.75 | 165.41 | 166.34 | 52,522,016 | -1.86(-1.11%) |
Apr 19, 2021 | 169.12 | 171.39 | 167.61 | 168.21 | 54,607,008 | -1.37(-0.81%) |
Apr 16, 2021 | 168.60 | 169.94 | 167.39 | 169.57 | 63,869,840 | +1.02(+0.60%) |
Apr 15, 2021 | 168.16 | 169.45 | 167.21 | 168.56 | 64,748,924 | +2.30(+1.38%) |
Apr 14, 2021 | 169.80 | 169.81 | 165.91 | 166.26 | 62,992,564 | -3.34(-1.97%) |
Apr 13, 2021 | 169.64 | 171.20 | 169.38 | 169.60 | 66,364,472 | +1.03(+0.61%) |
Apr 12, 2021 | 167.37 | 169.35 | 167.16 | 168.57 | 65,715,912 | +0.36(+0.21%) |
Apr 09, 2021 | 164.85 | 168.21 | 164.06 | 168.21 | 87,032,176 | +3.64(+2.21%) |
Apr 08, 2021 | 165.16 | 165.84 | 164.21 | 164.58 | 56,247,476 | +0.99(+0.61%) |
Apr 07, 2021 | 161.31 | 164.79 | 160.80 | 163.59 | 67,022,656 | +2.77(+1.72%) |
Apr 06, 2021 | 160.81 | 161.99 | 160.47 | 160.81 | 50,863,044 | -0.15(-0.09%) |
Apr 05, 2021 | 158.28 | 161.42 | 157.69 | 160.96 | 66,809,896 | +3.28(+2.08%) |
Apr 01, 2021 | 155.53 | 157.75 | 155.41 | 157.68 | 58,944,284 | +3.34(+2.16%) |
Mar 31, 2021 | 152.84 | 155.60 | 152.77 | 154.34 | 61,999,312 | +1.94(+1.27%) |
Mar 30, 2021 | 153.14 | 153.29 | 151.34 | 152.41 | 46,825,172 | -1.02(-0.66%) |
Mar 29, 2021 | 152.41 | 154.20 | 151.07 | 153.43 | 55,011,780 | +1.18(+0.78%) |
Mar 26, 2021 | 151.85 | 152.47 | 149.45 | 152.24 | 66,413,808 | +0.29(+0.19%) |
Mar 25, 2021 | 153.29 | 155.12 | 151.50 | 151.96 | 71,365,208 | -2.04(-1.32%) |
Mar 24, 2021 | 157.18 | 157.65 | 153.90 | 153.99 | 59,267,964 | -2.52(-1.61%) |
Mar 23, 2021 | 155.98 | 158.73 | 155.68 | 156.51 | 76,480,088 | +1.33(+0.86%) |
Mar 22, 2021 | 153.03 | 155.96 | 152.64 | 155.18 | 58,157,400 | +1.79(+1.17%) |
Mar 19, 2021 | 151.11 | 153.50 | 150.48 | 153.39 | 92,723,528 | +2.34(+1.55%) |
Mar 18, 2021 | 154.69 | 155.47 | 150.90 | 151.04 | 73,255,240 | -5.38(-3.44%) |
Mar 17, 2021 | 153.30 | 158.28 | 153.15 | 156.42 | 62,468,992 | +2.19(+1.42%) |
Mar 16, 2021 | 154.88 | 156.08 | 153.43 | 154.23 | 50,879,364 | +0.51(+0.33%) |
Mar 15, 2021 | 153.37 | 153.75 | 151.25 | 153.72 | 58,462,796 | -0.39(-0.25%) |
Mar 12, 2021 | 153.39 | 154.59 | 151.92 | 154.11 | 48,549,900 | -1.20(-0.77%) |
Mar 11, 2021 | 154.84 | 156.22 | 153.78 | 155.31 | 55,547,456 | +2.79(+1.83%) |
Mar 10, 2021 | 154.56 | 155.46 | 151.15 | 152.52 | 60,315,380 | -0.26(-0.17%) |
Mar 09, 2021 | 150.54 | 154.19 | 149.91 | 152.78 | 80,661,512 | +5.53(+3.76%) |
Mar 08, 2021 | 150.40 | 152.87 | 147.22 | 147.25 | 83,767,760 | -2.42(-1.62%) |
Mar 05, 2021 | 149.90 | 150.10 | 143.71 | 149.67 | 108,023,424 | +1.14(+0.77%) |
Mar 04, 2021 | 150.25 | 152.55 | 146.93 | 148.53 | 109,436,464 | -1.37(-0.91%) |
Mar 03, 2021 | 153.70 | 155.02 | 149.40 | 149.90 | 79,522,544 | -4.47(-2.89%) |
Mar 02, 2021 | 156.81 | 157.81 | 153.99 | 154.36 | 51,921,528 | -2.57(-1.64%) |