Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 167.39 | 168.60 | 166.97 | 167.59 | 491,702 | -0.70(-0.42%) |
May 27, 2021 | 166.90 | 169.24 | 166.42 | 168.29 | 600,617 | +2.75(+1.66%) |
May 26, 2021 | 164.11 | 165.85 | 163.35 | 165.53 | 526,335 | +1.73(+1.06%) |
May 25, 2021 | 166.89 | 168.04 | 163.67 | 163.81 | 616,528 | -3.34(-2.00%) |
May 24, 2021 | 167.63 | 168.04 | 166.25 | 167.15 | 323,362 | +0.39(+0.23%) |
May 21, 2021 | 166.07 | 168.50 | 165.82 | 166.76 | 299,646 | +0.85(+0.51%) |
May 20, 2021 | 167.42 | 168.69 | 165.64 | 165.91 | 441,703 | -1.43(-0.85%) |
May 19, 2021 | 168.32 | 168.91 | 164.06 | 167.33 | 578,118 | -2.10(-1.24%) |
May 18, 2021 | 172.21 | 173.53 | 169.40 | 169.43 | 637,065 | -2.58(-1.50%) |
May 17, 2021 | 172.38 | 173.63 | 170.43 | 172.01 | 406,705 | -0.41(-0.24%) |
May 14, 2021 | 173.63 | 173.63 | 172.04 | 172.42 | 420,864 | +0.49(+0.28%) |
May 13, 2021 | 170.00 | 172.50 | 169.83 | 171.93 | 436,503 | +2.75(+1.62%) |
May 12, 2021 | 171.96 | 173.71 | 168.88 | 169.19 | 464,129 | -3.19(-1.85%) |
May 11, 2021 | 174.91 | 176.07 | 171.47 | 172.37 | 566,676 | -3.94(-2.23%) |
May 10, 2021 | 177.45 | 179.56 | 175.96 | 176.31 | 589,717 | +2.15(+1.23%) |
May 07, 2021 | 171.52 | 174.75 | 169.96 | 174.16 | 491,411 | +3.29(+1.93%) |
May 06, 2021 | 168.87 | 170.97 | 167.01 | 170.87 | 553,380 | +1.51(+0.89%) |
May 05, 2021 | 173.18 | 173.18 | 168.77 | 169.35 | 697,012 | -2.85(-1.65%) |
May 04, 2021 | 168.99 | 173.29 | 168.54 | 172.20 | 641,316 | +2.41(+1.42%) |
May 03, 2021 | 167.55 | 170.89 | 167.55 | 169.79 | 609,832 | +3.31(+1.99%) |
Apr 30, 2021 | 166.74 | 168.15 | 165.83 | 166.49 | 615,523 | -1.28(-0.76%) |
Apr 29, 2021 | 165.71 | 169.40 | 165.27 | 167.76 | 531,232 | +3.02(+1.83%) |
Apr 28, 2021 | 165.14 | 166.45 | 164.22 | 164.74 | 377,953 | -0.70(-0.42%) |
Apr 27, 2021 | 164.26 | 166.15 | 163.97 | 165.44 | 580,876 | +1.83(+1.12%) |
Apr 26, 2021 | 165.71 | 166.69 | 162.66 | 163.61 | 608,687 | -1.40(-0.85%) |
Apr 23, 2021 | 165.41 | 166.37 | 164.89 | 165.01 | 528,163 | -0.38(-0.23%) |
Apr 22, 2021 | 162.44 | 166.56 | 162.19 | 165.40 | 671,772 | +2.74(+1.69%) |
Apr 21, 2021 | 164.85 | 166.33 | 162.10 | 162.66 | 683,828 | -1.55(-0.94%) |
Apr 20, 2021 | 163.21 | 164.50 | 161.11 | 164.21 | 939,403 | +1.41(+0.86%) |
Apr 19, 2021 | 167.41 | 168.05 | 162.12 | 162.80 | 968,087 | -5.10(-3.04%) |
Apr 16, 2021 | 170.67 | 173.99 | 166.54 | 167.90 | 1,421,252 | +2.33(+1.41%) |
Apr 15, 2021 | 166.03 | 167.33 | 164.13 | 165.57 | 962,636 | +0.57(+0.35%) |
Apr 14, 2021 | 166.19 | 166.19 | 163.75 | 165.00 | 714,372 | -1.20(-0.72%) |
Apr 13, 2021 | 167.14 | 167.14 | 164.31 | 166.19 | 677,010 | -1.06(-0.64%) |
Apr 12, 2021 | 164.74 | 167.59 | 164.68 | 167.26 | 531,998 | +1.94(+1.17%) |
Apr 09, 2021 | 164.76 | 165.95 | 163.93 | 165.32 | 448,082 | +1.85(+1.13%) |
Apr 08, 2021 | 164.63 | 164.82 | 162.30 | 163.46 | 458,511 | -1.66(-1.00%) |
Apr 07, 2021 | 164.97 | 165.59 | 163.93 | 165.12 | 275,829 | +0.01(+0.01%) |
Apr 06, 2021 | 166.74 | 167.69 | 164.89 | 165.11 | 384,275 | -1.73(-1.03%) |
Apr 05, 2021 | 166.46 | 168.76 | 166.46 | 166.84 | 486,903 | +1.24(+0.75%) |
Apr 01, 2021 | 163.56 | 165.71 | 162.63 | 165.60 | 424,294 | +1.69(+1.03%) |
Mar 31, 2021 | 164.74 | 165.78 | 162.49 | 163.91 | 806,765 | -1.24(-0.75%) |
Mar 30, 2021 | 163.41 | 165.84 | 162.97 | 165.15 | 568,999 | +1.95(+1.20%) |
Mar 29, 2021 | 162.08 | 164.55 | 161.65 | 163.20 | 570,397 | +0.43(+0.26%) |
Mar 26, 2021 | 158.31 | 162.98 | 157.90 | 162.77 | 466,128 | +5.34(+3.39%) |
Mar 25, 2021 | 155.96 | 158.04 | 153.91 | 157.43 | 487,880 | +1.84(+1.19%) |
Mar 24, 2021 | 152.76 | 157.33 | 152.38 | 155.58 | 574,385 | +3.49(+2.30%) |
Mar 23, 2021 | 154.03 | 156.43 | 151.32 | 152.09 | 616,038 | -2.40(-1.55%) |
Mar 22, 2021 | 159.88 | 159.88 | 153.39 | 154.49 | 826,609 | -3.80(-2.40%) |
Mar 19, 2021 | 157.35 | 159.65 | 155.96 | 158.30 | 960,044 | +0.22(+0.14%) |
Mar 18, 2021 | 155.67 | 160.39 | 155.67 | 158.08 | 391,308 | +2.14(+1.37%) |
Mar 17, 2021 | 154.75 | 156.63 | 152.51 | 155.94 | 377,297 | +1.69(+1.09%) |
Mar 16, 2021 | 157.71 | 157.71 | 153.36 | 154.26 | 379,513 | -3.21(-2.04%) |
Mar 15, 2021 | 159.14 | 159.14 | 156.14 | 157.47 | 462,129 | -1.34(-0.84%) |
Mar 12, 2021 | 156.23 | 159.65 | 154.99 | 158.80 | 383,997 | +3.45(+2.22%) |
Mar 11, 2021 | 152.84 | 155.40 | 150.45 | 155.35 | 784,293 | +2.23(+1.46%) |
Mar 10, 2021 | 155.08 | 156.50 | 153.00 | 153.12 | 1,074,593 | -3.60(-2.30%) |
Mar 09, 2021 | 156.91 | 160.23 | 156.08 | 156.72 | 788,638 | +1.27(+0.82%) |
Mar 08, 2021 | 152.13 | 156.97 | 151.39 | 155.45 | 1,021,245 | +3.67(+2.42%) |
Mar 05, 2021 | 146.43 | 152.40 | 144.68 | 151.78 | 714,676 | +6.18(+4.25%) |
Mar 04, 2021 | 152.00 | 152.04 | 145.01 | 145.60 | 576,018 | -3.22(-2.16%) |
Mar 03, 2021 | 147.52 | 150.80 | 146.92 | 148.82 | 706,786 | +1.81(+1.23%) |
Mar 02, 2021 | 145.33 | 148.79 | 144.36 | 147.00 | 554,574 | +1.31(+0.90%) |