Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 163.34 | 163.77 | 161.69 | 162.06 | 74,591 | -0.29(-0.18%) |
May 27, 2021 | 161.05 | 162.46 | 160.97 | 162.35 | 196,032 | +0.60(+0.37%) |
May 26, 2021 | 162.09 | 163.02 | 161.12 | 161.75 | 83,618 | -0.39(-0.24%) |
May 25, 2021 | 162.91 | 163.40 | 161.96 | 162.14 | 117,325 | -0.73(-0.45%) |
May 24, 2021 | 161.58 | 163.87 | 160.99 | 162.87 | 40,656 | +2.53(+1.58%) |
May 21, 2021 | 161.12 | 161.50 | 159.91 | 160.34 | 51,858 | -0.13(-0.08%) |
May 20, 2021 | 156.31 | 161.07 | 155.34 | 160.47 | 47,375 | +4.08(+2.61%) |
May 19, 2021 | 155.73 | 156.39 | 154.57 | 156.39 | 36,671 | -0.68(-0.43%) |
May 18, 2021 | 158.68 | 159.27 | 157.07 | 157.07 | 68,789 | -1.81(-1.14%) |
May 17, 2021 | 162.99 | 163.08 | 158.13 | 158.88 | 61,355 | -3.11(-1.92%) |
May 14, 2021 | 159.51 | 162.78 | 158.99 | 161.99 | 81,456 | +3.80(+2.40%) |
May 13, 2021 | 158.16 | 160.90 | 158.16 | 158.19 | 66,015 | +0.01(+0.01%) |
May 12, 2021 | 159.61 | 159.98 | 157.75 | 158.18 | 78,890 | -2.17(-1.35%) |
May 11, 2021 | 160.96 | 160.96 | 159.21 | 160.35 | 67,928 | -0.60(-0.37%) |
May 10, 2021 | 162.43 | 163.24 | 160.95 | 160.95 | 99,110 | -0.70(-0.43%) |
May 07, 2021 | 160.30 | 161.77 | 159.21 | 161.65 | 90,996 | +4.10(+2.60%) |
May 06, 2021 | 156.02 | 159.47 | 156.02 | 157.55 | 89,014 | +0.45(+0.29%) |
May 05, 2021 | 156.60 | 158.09 | 155.85 | 157.10 | 53,896 | +0.57(+0.36%) |
May 04, 2021 | 157.88 | 158.43 | 155.77 | 156.53 | 73,906 | -1.30(-0.82%) |
May 03, 2021 | 158.41 | 159.31 | 157.52 | 157.83 | 65,857 | +0.16(+0.10%) |
Apr 30, 2021 | 156.47 | 158.09 | 154.22 | 157.67 | 109,600 | +0.98(+0.63%) |
Apr 29, 2021 | 154.15 | 156.90 | 154.15 | 156.69 | 52,340 | +3.60(+2.35%) |
Apr 28, 2021 | 153.43 | 153.86 | 152.62 | 153.09 | 38,570 | +0.14(+0.09%) |
Apr 27, 2021 | 152.62 | 153.93 | 152.62 | 152.95 | 50,568 | -0.40(-0.26%) |
Apr 26, 2021 | 155.39 | 155.39 | 153.30 | 153.35 | 57,002 | -1.51(-0.98%) |
Apr 23, 2021 | 155.06 | 155.55 | 153.31 | 154.86 | 59,000 | -0.10(-0.06%) |
Apr 22, 2021 | 154.00 | 155.27 | 153.49 | 154.96 | 69,153 | +0.79(+0.51%) |
Apr 21, 2021 | 152.79 | 155.18 | 152.26 | 154.17 | 55,943 | +1.30(+0.85%) |
Apr 20, 2021 | 150.03 | 152.91 | 150.03 | 152.87 | 87,563 | +2.08(+1.38%) |
Apr 19, 2021 | 150.08 | 152.18 | 150.03 | 150.79 | 66,321 | +0.42(+0.28%) |
Apr 16, 2021 | 148.80 | 150.93 | 148.15 | 150.37 | 113,900 | +1.86(+1.25%) |
Apr 15, 2021 | 145.93 | 148.55 | 145.62 | 148.51 | 95,896 | +3.71(+2.56%) |
Apr 14, 2021 | 147.17 | 147.17 | 144.62 | 144.80 | 84,924 | -1.54(-1.05%) |
Apr 13, 2021 | 145.29 | 147.72 | 145.28 | 146.34 | 109,743 | +0.70(+0.48%) |
Apr 12, 2021 | 143.26 | 145.98 | 142.45 | 145.64 | 144,890 | +2.10(+1.46%) |
Apr 09, 2021 | 143.25 | 143.97 | 140.85 | 143.54 | 154,700 | +0.30(+0.21%) |
Apr 08, 2021 | 142.86 | 143.77 | 142.60 | 143.24 | 65,009 | +0.14(+0.10%) |
Apr 07, 2021 | 144.37 | 144.62 | 142.50 | 143.10 | 78,673 | -0.95(-0.66%) |
Apr 06, 2021 | 143.67 | 145.18 | 142.43 | 144.05 | 79,992 | +0.75(+0.52%) |
Apr 05, 2021 | 144.37 | 144.60 | 142.73 | 143.30 | 163,344 | -0.29(-0.20%) |
Apr 01, 2021 | 146.55 | 146.55 | 143.10 | 143.59 | 123,500 | -1.56(-1.07%) |
Mar 31, 2021 | 147.36 | 147.87 | 144.60 | 145.15 | 195,684 | -1.99(-1.35%) |
Mar 30, 2021 | 147.35 | 147.95 | 145.45 | 147.14 | 91,240 | -0.60(-0.41%) |
Mar 29, 2021 | 146.90 | 148.35 | 144.83 | 147.74 | 99,577 | -0.28(-0.19%) |
Mar 26, 2021 | 148.93 | 149.55 | 146.23 | 148.02 | 105,400 | -1.25(-0.84%) |
Mar 25, 2021 | 150.62 | 150.62 | 148.06 | 149.27 | 124,526 | -2.37(-1.56%) |
Mar 24, 2021 | 151.00 | 153.35 | 150.23 | 151.64 | 102,040 | +0.42(+0.28%) |
Mar 23, 2021 | 150.45 | 153.88 | 150.45 | 151.22 | 124,221 | +0.85(+0.57%) |
Mar 22, 2021 | 148.76 | 151.25 | 147.55 | 150.37 | 94,378 | +2.68(+1.81%) |
Mar 19, 2021 | 147.29 | 149.39 | 147.28 | 147.69 | 275,000 | -0.56(-0.38%) |
Mar 18, 2021 | 150.95 | 150.95 | 145.89 | 148.25 | 96,210 | -2.91(-1.93%) |
Mar 17, 2021 | 151.49 | 153.27 | 149.76 | 151.16 | 92,632 | -0.61(-0.40%) |
Mar 16, 2021 | 149.41 | 153.42 | 149.41 | 151.77 | 83,483 | +2.93(+1.97%) |
Mar 15, 2021 | 150.99 | 150.99 | 145.85 | 148.84 | 67,101 | -0.10(-0.07%) |
Mar 12, 2021 | 147.51 | 150.11 | 146.50 | 148.94 | 126,000 | +0.22(+0.15%) |
Mar 11, 2021 | 149.87 | 150.11 | 147.35 | 148.72 | 67,175 | -1.15(-0.77%) |
Mar 10, 2021 | 146.95 | 151.43 | 146.42 | 149.87 | 145,757 | +3.79(+2.59%) |
Mar 09, 2021 | 147.38 | 148.13 | 145.36 | 146.08 | 75,349 | +0.03(+0.02%) |
Mar 08, 2021 | 148.13 | 149.13 | 145.73 | 146.05 | 68,922 | -2.40(-1.62%) |
Mar 05, 2021 | 144.82 | 149.02 | 144.82 | 148.45 | 169,900 | +3.54(+2.44%) |
Mar 04, 2021 | 144.39 | 147.32 | 143.35 | 144.91 | 67,736 | -0.17(-0.12%) |
Mar 03, 2021 | 147.21 | 147.21 | 144.39 | 145.08 | 79,152 | -1.70(-1.16%) |
Mar 02, 2021 | 148.58 | 148.58 | 145.74 | 146.78 | 71,013 | -0.65(-0.44%) |