Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 172.78 | 173.05 | 172.61 | 172.81 | 668,469 | +0.03(+0.02%) |
May 27, 2021 | 171.18 | 173.06 | 171.00 | 172.78 | 1,893,309 | +1.65(+0.96%) |
May 26, 2021 | 171.00 | 171.20 | 170.91 | 171.13 | 1,022,324 | +0.30(+0.18%) |
May 25, 2021 | 172.20 | 172.20 | 170.72 | 170.83 | 1,450,247 | -0.24(-0.14%) |
May 24, 2021 | 171.08 | 171.39 | 170.90 | 171.07 | 2,237,744 | -0.09(-0.05%) |
May 21, 2021 | 171.21 | 171.54 | 170.95 | 171.16 | 1,411,452 | +0.35(+0.20%) |
May 20, 2021 | 171.10 | 171.46 | 170.80 | 170.81 | 1,619,200 | -0.09(-0.05%) |
May 19, 2021 | 171.05 | 171.45 | 170.69 | 170.90 | 1,701,883 | -0.17(-0.10%) |
May 18, 2021 | 171.96 | 172.10 | 171.05 | 171.07 | 2,204,419 | -0.80(-0.47%) |
May 17, 2021 | 171.66 | 172.41 | 171.39 | 171.87 | 1,707,572 | +0.10(+0.06%) |
May 14, 2021 | 171.47 | 171.99 | 171.13 | 171.77 | 1,546,175 | +0.85(+0.50%) |
May 13, 2021 | 171.50 | 171.97 | 170.75 | 170.92 | 2,836,894 | -0.18(-0.11%) |
May 12, 2021 | 170.90 | 172.15 | 170.44 | 171.10 | 3,328,856 | +0.20(+0.12%) |
May 11, 2021 | 171.42 | 171.78 | 170.70 | 170.90 | 4,786,267 | -0.42(-0.25%) |
May 10, 2021 | 172.35 | 172.66 | 171.19 | 171.32 | 4,547,831 | -1.03(-0.60%) |
May 07, 2021 | 172.00 | 172.89 | 171.74 | 172.35 | 2,783,543 | +0.55(+0.32%) |
May 06, 2021 | 172.00 | 172.18 | 171.53 | 171.80 | 3,367,942 | -0.16(-0.09%) |
May 05, 2021 | 171.97 | 172.40 | 171.74 | 171.96 | 3,433,363 | +0.22(+0.13%) |
May 04, 2021 | 172.14 | 172.26 | 171.71 | 171.74 | 6,505,231 | -0.27(-0.16%) |
May 03, 2021 | 172.11 | 172.43 | 171.72 | 172.01 | 4,113,183 | -0.10(-0.06%) |
Apr 30, 2021 | 172.15 | 172.50 | 171.93 | 172.11 | 5,636,000 | +0.11(+0.06%) |
Apr 29, 2021 | 172.50 | 172.67 | 171.94 | 172.00 | 4,944,822 | -0.30(-0.17%) |
Apr 28, 2021 | 172.50 | 172.63 | 172.20 | 172.30 | 4,865,814 | +0.06(+0.03%) |
Apr 27, 2021 | 172.63 | 173.00 | 172.15 | 172.24 | 7,535,204 | -0.46(-0.27%) |
Apr 26, 2021 | 174.00 | 174.25 | 172.24 | 172.70 | 14,105,230 | +40.92(+31.05%) |
Apr 23, 2021 | 130.99 | 132.45 | 130.99 | 131.78 | 215,900 | +1.13(+0.86%) |
Apr 22, 2021 | 130.47 | 132.56 | 130.20 | 130.65 | 283,221 | -0.10(-0.08%) |
Apr 21, 2021 | 129.46 | 132.30 | 128.66 | 130.75 | 331,204 | +0.74(+0.57%) |
Apr 20, 2021 | 135.60 | 136.33 | 129.08 | 130.01 | 992,897 | -5.61(-4.14%) |
Apr 19, 2021 | 135.51 | 136.50 | 133.63 | 135.62 | 342,492 | -0.84(-0.62%) |
Apr 16, 2021 | 136.37 | 137.52 | 135.22 | 136.46 | 566,300 | -1.00(-0.73%) |
Apr 15, 2021 | 136.58 | 138.69 | 136.29 | 137.46 | 389,402 | +1.97(+1.45%) |
Apr 14, 2021 | 136.68 | 139.79 | 135.00 | 135.49 | 451,973 | +0.72(+0.53%) |
Apr 13, 2021 | 131.99 | 136.18 | 131.99 | 134.77 | 367,643 | +3.04(+2.31%) |
Apr 12, 2021 | 130.88 | 133.13 | 130.62 | 131.73 | 322,385 | +0.40(+0.30%) |
Apr 09, 2021 | 131.63 | 132.32 | 129.50 | 131.33 | 256,300 | -0.27(-0.21%) |
Apr 08, 2021 | 131.13 | 132.69 | 130.67 | 131.60 | 287,662 | +1.20(+0.92%) |
Apr 07, 2021 | 129.73 | 130.46 | 128.72 | 130.40 | 332,197 | +0.98(+0.76%) |
Apr 06, 2021 | 128.91 | 131.00 | 127.39 | 129.42 | 454,616 | +0.03(+0.02%) |
Apr 05, 2021 | 129.67 | 130.03 | 128.17 | 129.39 | 568,384 | +0.83(+0.65%) |
Apr 01, 2021 | 127.40 | 130.94 | 127.40 | 128.56 | 442,500 | +2.77(+2.20%) |
Mar 31, 2021 | 125.88 | 129.34 | 124.99 | 125.79 | 473,869 | +0.52(+0.42%) |
Mar 30, 2021 | 127.03 | 127.61 | 124.42 | 125.27 | 257,674 | -2.73(-2.13%) |
Mar 29, 2021 | 127.80 | 129.03 | 125.01 | 128.00 | 366,573 | +0.02(+0.02%) |
Mar 26, 2021 | 125.58 | 128.11 | 124.82 | 127.98 | 340,700 | +1.70(+1.35%) |
Mar 25, 2021 | 127.71 | 127.71 | 125.43 | 126.28 | 356,418 | -2.74(-2.12%) |
Mar 24, 2021 | 132.27 | 132.27 | 129.02 | 129.02 | 527,717 | -1.75(-1.34%) |
Mar 23, 2021 | 129.64 | 132.53 | 129.53 | 130.77 | 344,326 | +1.19(+0.92%) |
Mar 22, 2021 | 128.03 | 130.51 | 127.80 | 129.58 | 293,852 | +1.85(+1.45%) |
Mar 19, 2021 | 123.68 | 128.03 | 123.35 | 127.73 | 612,200 | +3.75(+3.02%) |
Mar 18, 2021 | 125.69 | 126.34 | 122.78 | 123.98 | 393,471 | -3.86(-3.02%) |
Mar 17, 2021 | 130.52 | 131.10 | 126.16 | 127.84 | 622,472 | -3.54(-2.69%) |
Mar 16, 2021 | 129.42 | 132.28 | 129.28 | 131.38 | 462,202 | +2.42(+1.88%) |
Mar 15, 2021 | 123.54 | 129.29 | 123.54 | 128.96 | 433,738 | +3.49(+2.78%) |
Mar 12, 2021 | 125.12 | 126.33 | 123.84 | 125.47 | 316,900 | -0.93(-0.74%) |
Mar 11, 2021 | 127.71 | 129.60 | 126.15 | 126.40 | 573,201 | +0.13(+0.10%) |
Mar 10, 2021 | 130.28 | 132.40 | 125.08 | 126.27 | 530,588 | -3.34(-2.58%) |
Mar 09, 2021 | 126.45 | 132.28 | 126.45 | 129.61 | 895,023 | +6.06(+4.90%) |
Mar 08, 2021 | 119.26 | 125.82 | 119.12 | 123.55 | 1,105,198 | +4.48(+3.76%) |
Mar 05, 2021 | 115.40 | 119.32 | 112.15 | 119.07 | 662,800 | +4.67(+4.08%) |
Mar 04, 2021 | 117.41 | 117.80 | 113.87 | 114.40 | 608,929 | -3.11(-2.65%) |
Mar 03, 2021 | 122.91 | 122.99 | 116.31 | 117.51 | 693,589 | -4.52(-3.70%) |
Mar 02, 2021 | 125.00 | 125.47 | 121.99 | 122.03 | 477,765 | -2.26(-1.82%) |