Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 158.99 | 161.53 | 157.88 | 161.17 | 227,964 | +1.30(+0.82%) |
May 27, 2021 | 158.74 | 160.88 | 158.74 | 159.86 | 210,952 | +1.36(+0.86%) |
May 26, 2021 | 155.54 | 158.70 | 154.00 | 158.50 | 389,677 | +2.50(+1.61%) |
May 25, 2021 | 159.13 | 160.25 | 155.91 | 156.00 | 182,135 | -2.97(-1.87%) |
May 24, 2021 | 158.73 | 159.73 | 157.47 | 158.97 | 184,942 | +0.90(+0.57%) |
May 21, 2021 | 159.28 | 160.34 | 158.40 | 158.07 | 248,215 | -1.00(-0.63%) |
May 20, 2021 | 163.12 | 164.60 | 158.89 | 159.07 | 305,139 | -3.76(-2.31%) |
May 19, 2021 | 161.25 | 162.92 | 159.45 | 162.83 | 243,925 | -0.27(-0.16%) |
May 18, 2021 | 165.21 | 166.63 | 163.10 | 163.10 | 181,035 | -1.95(-1.18%) |
May 17, 2021 | 164.98 | 165.54 | 163.76 | 165.04 | 118,923 | -0.49(-0.30%) |
May 14, 2021 | 164.89 | 166.60 | 164.49 | 165.53 | 163,380 | +1.15(+0.70%) |
May 13, 2021 | 162.35 | 165.48 | 162.35 | 164.38 | 289,757 | +2.33(+1.43%) |
May 12, 2021 | 166.51 | 166.60 | 162.04 | 162.06 | 280,056 | -4.80(-2.88%) |
May 11, 2021 | 164.73 | 168.19 | 164.00 | 166.86 | 286,026 | -3.78(-2.22%) |
May 10, 2021 | 169.49 | 172.63 | 169.25 | 170.64 | 247,369 | +2.10(+1.25%) |
May 07, 2021 | 165.21 | 168.72 | 164.65 | 168.54 | 325,294 | +2.44(+1.47%) |
May 06, 2021 | 167.77 | 168.55 | 164.64 | 166.10 | 254,202 | -1.20(-0.72%) |
May 05, 2021 | 168.70 | 168.82 | 165.75 | 167.30 | 208,414 | -1.31(-0.78%) |
May 04, 2021 | 165.48 | 169.07 | 164.58 | 168.62 | 249,928 | +2.76(+1.66%) |
May 03, 2021 | 163.77 | 167.08 | 163.20 | 165.86 | 209,055 | +3.20(+1.97%) |
Apr 30, 2021 | 161.59 | 163.91 | 160.80 | 162.66 | 285,228 | +1.05(+0.65%) |
Apr 29, 2021 | 160.30 | 162.88 | 159.66 | 161.61 | 208,825 | +2.29(+1.44%) |
Apr 28, 2021 | 162.64 | 162.65 | 158.40 | 159.32 | 349,594 | -2.61(-1.61%) |
Apr 27, 2021 | 159.42 | 162.12 | 159.42 | 161.93 | 320,105 | +2.03(+1.27%) |
Apr 26, 2021 | 162.60 | 162.90 | 159.15 | 159.90 | 567,177 | -2.24(-1.38%) |
Apr 23, 2021 | 159.95 | 163.82 | 159.65 | 162.14 | 422,705 | +2.52(+1.58%) |
Apr 22, 2021 | 168.69 | 169.48 | 158.78 | 159.62 | 827,151 | -3.76(-2.30%) |
Apr 21, 2021 | 165.24 | 167.00 | 163.33 | 163.38 | 562,503 | -1.83(-1.11%) |
Apr 20, 2021 | 165.90 | 167.84 | 163.66 | 165.21 | 250,133 | -0.02(-0.01%) |
Apr 19, 2021 | 166.67 | 166.90 | 163.61 | 165.23 | 275,712 | -0.73(-0.44%) |
Apr 16, 2021 | 165.01 | 166.27 | 164.26 | 165.95 | 207,698 | +1.71(+1.04%) |
Apr 15, 2021 | 163.63 | 169.47 | 163.34 | 164.25 | 182,440 | +1.04(+0.64%) |
Apr 14, 2021 | 162.75 | 163.70 | 161.48 | 163.21 | 243,986 | +0.78(+0.48%) |
Apr 13, 2021 | 163.16 | 167.72 | 161.22 | 162.42 | 184,404 | -0.71(-0.43%) |
Apr 12, 2021 | 160.19 | 163.46 | 159.69 | 163.13 | 219,696 | +3.17(+1.98%) |
Apr 09, 2021 | 159.71 | 161.72 | 158.39 | 159.96 | 195,306 | +0.63(+0.40%) |
Apr 08, 2021 | 158.62 | 159.75 | 158.00 | 159.33 | 206,625 | +0.74(+0.46%) |
Apr 07, 2021 | 159.47 | 163.56 | 157.65 | 158.59 | 235,611 | -0.63(-0.40%) |
Apr 06, 2021 | 160.17 | 161.54 | 158.28 | 159.22 | 227,399 | -1.10(-0.69%) |
Apr 05, 2021 | 159.51 | 160.97 | 158.78 | 160.33 | 168,224 | +1.99(+1.26%) |
Apr 01, 2021 | 156.15 | 158.56 | 155.61 | 158.34 | 167,980 | +2.49(+1.60%) |
Mar 31, 2021 | 158.05 | 159.00 | 154.27 | 155.84 | 367,258 | -3.70(-2.32%) |
Mar 30, 2021 | 157.12 | 159.97 | 157.12 | 159.54 | 274,316 | +2.62(+1.67%) |
Mar 29, 2021 | 159.84 | 161.29 | 156.24 | 156.93 | 316,020 | -2.83(-1.77%) |
Mar 26, 2021 | 156.44 | 159.89 | 155.90 | 159.76 | 206,109 | +3.47(+2.22%) |
Mar 25, 2021 | 154.37 | 156.88 | 152.67 | 156.29 | 212,586 | +2.64(+1.72%) |
Mar 24, 2021 | 152.44 | 155.19 | 152.44 | 153.64 | 236,775 | +2.19(+1.45%) |
Mar 23, 2021 | 153.25 | 154.59 | 151.12 | 151.45 | 243,254 | -2.45(-1.59%) |
Mar 22, 2021 | 155.67 | 157.66 | 152.26 | 153.90 | 292,495 | -1.90(-1.22%) |
Mar 19, 2021 | 158.06 | 158.94 | 154.12 | 155.79 | 530,843 | -1.32(-0.84%) |
Mar 18, 2021 | 156.54 | 159.53 | 156.34 | 157.12 | 179,550 | +0.76(+0.49%) |
Mar 17, 2021 | 155.73 | 157.22 | 153.33 | 156.35 | 233,793 | +0.75(+0.49%) |
Mar 16, 2021 | 157.43 | 157.74 | 155.09 | 155.60 | 291,875 | -1.31(-0.84%) |
Mar 15, 2021 | 155.97 | 158.04 | 154.84 | 156.91 | 172,433 | +1.78(+1.15%) |
Mar 12, 2021 | 155.07 | 155.69 | 153.86 | 155.12 | 345,599 | +0.72(+0.47%) |
Mar 11, 2021 | 154.23 | 154.71 | 152.28 | 154.41 | 281,777 | +1.16(+0.76%) |
Mar 10, 2021 | 148.30 | 153.63 | 146.23 | 153.25 | 289,922 | +0.08(+0.05%) |
Mar 09, 2021 | 154.31 | 156.85 | 152.86 | 153.17 | 413,356 | +0.22(+0.14%) |
Mar 08, 2021 | 154.24 | 156.31 | 152.20 | 152.95 | 419,423 | -0.35(-0.23%) |
Mar 05, 2021 | 150.48 | 154.32 | 149.17 | 153.30 | 378,962 | +2.44(+1.61%) |
Mar 04, 2021 | 155.62 | 158.62 | 150.07 | 150.87 | 510,470 | -4.34(-2.80%) |
Mar 03, 2021 | 154.18 | 157.32 | 153.14 | 155.21 | 219,713 | +1.78(+1.16%) |
Mar 02, 2021 | 153.49 | 154.42 | 152.16 | 153.44 | 325,699 | -0.28(-0.18%) |