Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 166.53 | 167.74 | 166.12 | 166.73 | 494,236 | -0.70(-0.42%) |
May 27, 2021 | 166.05 | 168.38 | 165.57 | 167.43 | 603,712 | +2.74(+1.66%) |
May 26, 2021 | 163.27 | 165.00 | 162.51 | 164.69 | 529,047 | +1.72(+1.06%) |
May 25, 2021 | 166.04 | 167.18 | 162.83 | 162.97 | 619,705 | -3.32(-2.00%) |
May 24, 2021 | 166.77 | 167.18 | 165.40 | 166.29 | 325,028 | +0.39(+0.23%) |
May 21, 2021 | 165.22 | 167.63 | 164.97 | 165.90 | 301,190 | +0.84(+0.51%) |
May 20, 2021 | 166.56 | 167.83 | 164.79 | 165.06 | 443,979 | -1.42(-0.85%) |
May 19, 2021 | 167.46 | 168.04 | 163.22 | 166.47 | 581,097 | -2.09(-1.24%) |
May 18, 2021 | 171.32 | 172.64 | 168.53 | 168.56 | 640,348 | -2.57(-1.50%) |
May 17, 2021 | 171.50 | 172.74 | 169.56 | 171.13 | 408,801 | -0.41(-0.24%) |
May 14, 2021 | 172.74 | 172.74 | 171.16 | 171.54 | 423,032 | +0.49(+0.28%) |
May 13, 2021 | 169.13 | 171.62 | 168.96 | 171.05 | 438,752 | +2.73(+1.62%) |
May 12, 2021 | 171.08 | 172.82 | 168.01 | 168.32 | 466,520 | -3.17(-1.85%) |
May 11, 2021 | 174.02 | 175.16 | 170.60 | 171.49 | 569,596 | -3.92(-2.23%) |
May 10, 2021 | 176.54 | 178.64 | 175.06 | 175.41 | 592,756 | +2.14(+1.23%) |
May 07, 2021 | 170.65 | 173.85 | 169.09 | 173.27 | 493,944 | +3.28(+1.93%) |
May 06, 2021 | 168.00 | 170.09 | 166.15 | 169.99 | 556,232 | +1.51(+0.89%) |
May 05, 2021 | 172.29 | 172.29 | 167.91 | 168.49 | 700,604 | -2.83(-1.65%) |
May 04, 2021 | 168.13 | 172.41 | 167.67 | 171.32 | 644,621 | +2.40(+1.42%) |
May 03, 2021 | 166.69 | 170.01 | 166.69 | 168.92 | 612,974 | +3.29(+1.99%) |
Apr 30, 2021 | 165.89 | 167.28 | 164.98 | 165.63 | 618,695 | -1.27(-0.76%) |
Apr 29, 2021 | 164.86 | 168.53 | 164.42 | 166.91 | 533,969 | +3.01(+1.83%) |
Apr 28, 2021 | 164.29 | 165.59 | 163.37 | 163.90 | 379,901 | -0.70(-0.42%) |
Apr 27, 2021 | 163.42 | 165.29 | 163.13 | 164.60 | 583,870 | +1.82(+1.12%) |
Apr 26, 2021 | 164.86 | 165.84 | 161.82 | 162.77 | 611,824 | -1.40(-0.85%) |
Apr 23, 2021 | 164.57 | 165.52 | 164.04 | 164.17 | 530,884 | -0.38(-0.23%) |
Apr 22, 2021 | 161.61 | 165.70 | 161.35 | 164.55 | 675,233 | +2.73(+1.69%) |
Apr 21, 2021 | 164.00 | 165.48 | 161.27 | 161.82 | 687,352 | -1.54(-0.94%) |
Apr 20, 2021 | 162.37 | 163.66 | 160.29 | 163.36 | 944,244 | +1.40(+0.86%) |
Apr 19, 2021 | 166.56 | 167.19 | 161.29 | 161.97 | 973,076 | -5.07(-3.04%) |
Apr 16, 2021 | 169.80 | 173.10 | 165.68 | 167.04 | 1,428,575 | +2.32(+1.41%) |
Apr 15, 2021 | 165.18 | 166.47 | 163.29 | 164.72 | 967,596 | +0.57(+0.35%) |
Apr 14, 2021 | 165.33 | 165.33 | 162.91 | 164.15 | 718,053 | -1.19(-0.72%) |
Apr 13, 2021 | 166.28 | 166.28 | 163.47 | 165.34 | 680,499 | -1.06(-0.64%) |
Apr 12, 2021 | 163.90 | 166.73 | 163.84 | 166.40 | 534,739 | +1.93(+1.17%) |
Apr 09, 2021 | 163.92 | 165.10 | 163.09 | 164.47 | 450,391 | +1.84(+1.13%) |
Apr 08, 2021 | 163.79 | 163.98 | 161.47 | 162.63 | 460,874 | -1.65(-1.00%) |
Apr 07, 2021 | 164.12 | 164.74 | 163.09 | 164.28 | 277,250 | +0.01(+0.01%) |
Apr 06, 2021 | 165.89 | 166.83 | 164.04 | 164.27 | 386,255 | -1.72(-1.04%) |
Apr 05, 2021 | 165.60 | 167.90 | 165.60 | 165.98 | 489,412 | +1.23(+0.75%) |
Apr 01, 2021 | 162.72 | 164.86 | 161.79 | 164.75 | 426,480 | +1.68(+1.03%) |
Mar 31, 2021 | 163.90 | 164.93 | 161.66 | 163.07 | 810,923 | -1.23(-0.75%) |
Mar 30, 2021 | 162.57 | 164.99 | 162.13 | 164.31 | 571,931 | +1.94(+1.20%) |
Mar 29, 2021 | 161.25 | 163.70 | 160.82 | 162.36 | 573,337 | +0.43(+0.26%) |
Mar 26, 2021 | 157.50 | 162.14 | 157.09 | 161.94 | 468,530 | +5.32(+3.40%) |
Mar 25, 2021 | 155.16 | 157.23 | 153.12 | 156.62 | 490,394 | +1.83(+1.18%) |
Mar 24, 2021 | 151.97 | 156.52 | 151.60 | 154.79 | 577,345 | +3.47(+2.30%) |
Mar 23, 2021 | 153.24 | 155.63 | 150.55 | 151.31 | 619,213 | -2.39(-1.55%) |
Mar 22, 2021 | 159.06 | 159.06 | 152.60 | 153.70 | 830,869 | -3.78(-2.40%) |
Mar 19, 2021 | 156.54 | 158.83 | 155.16 | 157.48 | 964,992 | +0.21(+0.14%) |
Mar 18, 2021 | 154.87 | 159.57 | 154.87 | 157.27 | 393,324 | +2.12(+1.37%) |
Mar 17, 2021 | 153.96 | 155.82 | 151.73 | 155.15 | 379,242 | +1.68(+1.09%) |
Mar 16, 2021 | 156.90 | 156.90 | 152.57 | 153.47 | 381,469 | -3.19(-2.04%) |
Mar 15, 2021 | 158.33 | 158.33 | 155.34 | 156.66 | 464,511 | -1.33(-0.84%) |
Mar 12, 2021 | 155.43 | 158.83 | 154.19 | 157.99 | 385,976 | +3.44(+2.22%) |
Mar 11, 2021 | 152.06 | 154.60 | 149.68 | 154.55 | 788,334 | +2.22(+1.46%) |
Mar 10, 2021 | 154.28 | 155.70 | 152.22 | 152.33 | 1,080,130 | -3.58(-2.30%) |
Mar 09, 2021 | 156.11 | 159.41 | 155.28 | 155.91 | 792,702 | +1.26(+0.82%) |
Mar 08, 2021 | 151.35 | 156.16 | 150.62 | 154.65 | 1,026,508 | +3.65(+2.42%) |
Mar 05, 2021 | 145.68 | 151.61 | 143.93 | 151.00 | 718,359 | +6.15(+4.25%) |
Mar 04, 2021 | 151.22 | 151.26 | 144.27 | 144.85 | 578,987 | -3.20(-2.16%) |
Mar 03, 2021 | 146.76 | 150.02 | 146.17 | 148.05 | 710,428 | +1.81(+1.23%) |
Mar 02, 2021 | 144.59 | 148.02 | 143.62 | 146.25 | 557,432 | +1.30(+0.90%) |