Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 162.01 | 162.66 | 161.54 | 161.57 | 933,034 | -0.37(-0.23%) |
May 27, 2021 | 162.73 | 163.30 | 161.53 | 161.94 | 1,098,958 | -0.79(-0.49%) |
May 26, 2021 | 162.81 | 163.60 | 162.25 | 162.73 | 872,711 | -0.39(-0.24%) |
May 25, 2021 | 162.53 | 163.15 | 160.84 | 163.13 | 821,074 | +0.58(+0.36%) |
May 24, 2021 | 162.46 | 163.47 | 162.22 | 162.55 | 777,024 | +0.32(+0.20%) |
May 21, 2021 | 162.06 | 163.15 | 161.76 | 162.23 | 968,742 | +0.63(+0.39%) |
May 20, 2021 | 160.22 | 162.60 | 160.09 | 161.60 | 1,078,157 | +1.51(+0.94%) |
May 19, 2021 | 160.00 | 160.84 | 159.02 | 160.10 | 1,074,948 | -0.47(-0.30%) |
May 18, 2021 | 160.13 | 161.91 | 160.13 | 160.57 | 1,476,967 | +0.28(+0.17%) |
May 17, 2021 | 159.12 | 161.54 | 158.64 | 160.29 | 1,208,489 | +1.28(+0.81%) |
May 14, 2021 | 159.88 | 161.36 | 159.01 | 159.01 | 904,285 | -0.46(-0.29%) |
May 13, 2021 | 155.43 | 160.34 | 155.28 | 159.47 | 1,573,964 | +3.72(+2.39%) |
May 12, 2021 | 157.10 | 157.53 | 155.60 | 155.75 | 1,152,934 | -1.23(-0.78%) |
May 11, 2021 | 159.68 | 159.99 | 156.50 | 156.97 | 1,061,761 | -1.29(-0.82%) |
May 10, 2021 | 156.92 | 159.04 | 156.84 | 158.27 | 1,490,619 | +1.69(+1.08%) |
May 07, 2021 | 156.71 | 157.17 | 155.56 | 156.57 | 840,359 | -0.13(-0.08%) |
May 06, 2021 | 157.31 | 158.71 | 156.05 | 156.71 | 1,023,505 | +0.25(+0.16%) |
May 05, 2021 | 154.93 | 156.98 | 154.21 | 156.46 | 1,033,484 | +1.35(+0.87%) |
May 04, 2021 | 155.09 | 156.06 | 154.04 | 155.11 | 1,357,203 | +0.16(+0.10%) |
May 03, 2021 | 153.05 | 155.93 | 152.65 | 154.95 | 1,211,085 | +2.27(+1.48%) |
Apr 30, 2021 | 152.33 | 153.32 | 151.62 | 152.68 | 1,281,521 | +0.07(+0.05%) |
Apr 29, 2021 | 148.70 | 153.80 | 148.23 | 152.61 | 1,731,601 | +4.98(+3.37%) |
Apr 28, 2021 | 148.00 | 149.57 | 147.29 | 147.63 | 1,421,062 | +0.14(+0.09%) |
Apr 27, 2021 | 147.84 | 148.18 | 146.77 | 147.49 | 1,143,993 | -0.30(-0.20%) |
Apr 26, 2021 | 150.21 | 150.21 | 147.58 | 147.78 | 819,999 | -2.23(-1.49%) |
Apr 23, 2021 | 150.74 | 151.09 | 149.76 | 150.01 | 734,434 | -0.75(-0.50%) |
Apr 22, 2021 | 151.46 | 151.85 | 150.14 | 150.77 | 888,790 | -0.65(-0.43%) |
Apr 21, 2021 | 151.28 | 152.39 | 151.28 | 151.42 | 1,000,584 | +0.70(+0.46%) |
Apr 20, 2021 | 149.29 | 151.65 | 148.95 | 150.72 | 900,166 | +1.12(+0.75%) |
Apr 19, 2021 | 149.62 | 150.18 | 148.24 | 149.60 | 830,711 | -0.01(-0.01%) |
Apr 16, 2021 | 149.90 | 150.11 | 148.80 | 149.61 | 1,356,525 | +0.08(+0.06%) |
Apr 15, 2021 | 149.62 | 149.94 | 148.29 | 149.52 | 1,161,707 | +2.52(+1.71%) |
Apr 14, 2021 | 147.63 | 147.79 | 145.78 | 147.00 | 957,012 | -0.59(-0.40%) |
Apr 13, 2021 | 147.34 | 148.36 | 147.00 | 147.59 | 1,223,211 | -0.72(-0.49%) |
Apr 12, 2021 | 148.28 | 148.96 | 147.73 | 148.31 | 1,014,462 | +0.09(+0.06%) |
Apr 09, 2021 | 149.27 | 149.44 | 147.40 | 148.22 | 768,547 | -0.57(-0.38%) |
Apr 08, 2021 | 149.15 | 149.67 | 148.13 | 148.79 | 1,071,076 | -0.43(-0.29%) |
Apr 07, 2021 | 149.62 | 149.95 | 148.60 | 149.22 | 830,550 | -0.18(-0.12%) |
Apr 06, 2021 | 148.31 | 150.13 | 147.97 | 149.39 | 1,013,101 | +1.31(+0.88%) |
Apr 05, 2021 | 147.73 | 149.94 | 147.35 | 148.08 | 1,054,290 | +0.55(+0.37%) |
Apr 01, 2021 | 147.00 | 148.24 | 145.23 | 147.53 | 1,003,135 | +0.56(+0.38%) |
Mar 31, 2021 | 147.19 | 148.41 | 146.53 | 146.98 | 1,259,734 | -0.65(-0.44%) |
Mar 30, 2021 | 149.52 | 150.13 | 147.23 | 147.63 | 1,096,841 | -2.11(-1.41%) |
Mar 29, 2021 | 147.57 | 150.28 | 147.43 | 149.74 | 880,975 | +1.73(+1.17%) |
Mar 26, 2021 | 146.25 | 148.03 | 145.48 | 148.01 | 727,978 | +2.07(+1.42%) |
Mar 25, 2021 | 146.65 | 147.39 | 145.14 | 145.94 | 1,008,503 | -0.20(-0.14%) |
Mar 24, 2021 | 145.01 | 147.06 | 143.97 | 146.14 | 1,051,749 | +0.32(+0.22%) |
Mar 23, 2021 | 145.51 | 146.12 | 144.83 | 145.82 | 742,466 | +0.50(+0.35%) |
Mar 22, 2021 | 143.19 | 145.54 | 143.05 | 145.32 | 862,738 | +1.56(+1.09%) |
Mar 19, 2021 | 145.57 | 145.85 | 143.71 | 143.76 | 1,565,933 | -1.27(-0.88%) |
Mar 18, 2021 | 143.15 | 145.40 | 143.11 | 145.03 | 724,293 | +1.40(+0.98%) |
Mar 17, 2021 | 144.48 | 144.84 | 142.82 | 143.63 | 1,071,530 | +0.99(+0.70%) |
Mar 16, 2021 | 142.88 | 143.36 | 141.84 | 142.64 | 986,192 | +0.16(+0.11%) |
Mar 15, 2021 | 142.53 | 142.67 | 140.58 | 142.48 | 832,221 | +0.82(+0.58%) |
Mar 12, 2021 | 141.67 | 142.07 | 140.52 | 141.66 | 814,173 | +0.50(+0.35%) |
Mar 11, 2021 | 141.12 | 142.27 | 140.81 | 141.16 | 1,032,295 | -0.70(-0.49%) |
Mar 10, 2021 | 139.34 | 142.66 | 138.51 | 141.85 | 1,206,399 | +1.94(+1.39%) |
Mar 09, 2021 | 141.04 | 142.38 | 139.86 | 139.91 | 1,025,528 | -1.14(-0.81%) |
Mar 08, 2021 | 140.60 | 143.69 | 139.45 | 141.06 | 1,197,590 | +1.31(+0.94%) |
Mar 05, 2021 | 136.32 | 140.14 | 135.73 | 139.75 | 1,110,099 | +3.99(+2.94%) |
Mar 04, 2021 | 134.61 | 138.56 | 134.25 | 135.76 | 1,344,104 | +1.60(+1.19%) |
Mar 03, 2021 | 135.00 | 135.50 | 134.05 | 134.16 | 1,184,752 | -0.91(-0.67%) |
Mar 02, 2021 | 134.84 | 136.12 | 133.43 | 135.07 | 1,043,402 | +0.15(+0.11%) |