Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 167.18 | 169.19 | 167.06 | 168.28 | 1,256,564 | +1.00(+0.60%) |
May 27, 2021 | 165.86 | 167.62 | 165.24 | 167.28 | 1,391,775 | +2.37(+1.43%) |
May 26, 2021 | 165.79 | 165.79 | 163.58 | 164.91 | 977,533 | +0.09(+0.05%) |
May 25, 2021 | 165.18 | 166.11 | 164.03 | 164.83 | 967,220 | -0.41(-0.25%) |
May 24, 2021 | 169.66 | 169.66 | 162.52 | 165.23 | 1,633,051 | -3.77(-2.23%) |
May 21, 2021 | 166.97 | 169.96 | 166.66 | 169.00 | 801,655 | +1.99(+1.19%) |
May 20, 2021 | 165.86 | 168.39 | 164.24 | 167.02 | 1,081,794 | +1.83(+1.11%) |
May 19, 2021 | 162.96 | 166.14 | 160.85 | 165.19 | 2,228,782 | -0.69(-0.42%) |
May 18, 2021 | 167.97 | 168.40 | 165.84 | 165.88 | 699,841 | -2.51(-1.49%) |
May 17, 2021 | 168.70 | 168.96 | 165.88 | 168.39 | 1,003,910 | +0.35(+0.21%) |
May 14, 2021 | 166.48 | 168.59 | 166.31 | 168.04 | 772,485 | +1.99(+1.20%) |
May 13, 2021 | 162.20 | 166.82 | 161.88 | 166.05 | 1,044,533 | +3.74(+2.30%) |
May 12, 2021 | 162.85 | 166.29 | 161.93 | 162.31 | 1,656,619 | -0.19(-0.11%) |
May 11, 2021 | 165.12 | 166.21 | 161.42 | 162.50 | 1,169,692 | -4.78(-2.86%) |
May 10, 2021 | 166.74 | 168.94 | 166.39 | 167.28 | 1,489,154 | +0.86(+0.52%) |
May 07, 2021 | 165.72 | 166.59 | 164.81 | 166.42 | 832,955 | +0.70(+0.42%) |
May 06, 2021 | 164.39 | 165.73 | 161.41 | 165.72 | 1,096,818 | +2.73(+1.68%) |
May 05, 2021 | 158.87 | 164.09 | 158.87 | 162.99 | 1,278,828 | +3.05(+1.91%) |
May 04, 2021 | 160.27 | 160.62 | 158.65 | 159.94 | 1,398,459 | -0.73(-0.45%) |
May 03, 2021 | 158.48 | 161.75 | 157.68 | 160.67 | 1,071,694 | +3.07(+1.95%) |
Apr 30, 2021 | 159.07 | 159.21 | 156.31 | 157.60 | 1,505,936 | -2.30(-1.44%) |
Apr 29, 2021 | 159.05 | 160.17 | 155.96 | 159.90 | 1,524,194 | +1.86(+1.17%) |
Apr 28, 2021 | 158.34 | 158.90 | 156.18 | 158.05 | 1,574,853 | +0.73(+0.46%) |
Apr 27, 2021 | 156.72 | 157.46 | 154.99 | 157.32 | 1,175,691 | +0.05(+0.03%) |
Apr 26, 2021 | 158.07 | 159.87 | 156.77 | 157.26 | 825,025 | +0.23(+0.15%) |
Apr 23, 2021 | 154.92 | 157.67 | 154.64 | 157.03 | 936,036 | +2.88(+1.87%) |
Apr 22, 2021 | 157.70 | 157.92 | 153.97 | 154.15 | 1,075,741 | -3.45(-2.19%) |
Apr 21, 2021 | 155.57 | 157.76 | 154.99 | 157.60 | 1,130,075 | +2.33(+1.50%) |
Apr 20, 2021 | 156.38 | 156.82 | 154.13 | 155.27 | 995,184 | -0.43(-0.28%) |
Apr 19, 2021 | 156.24 | 156.77 | 154.78 | 155.70 | 1,063,927 | -0.69(-0.44%) |
Apr 16, 2021 | 157.15 | 157.15 | 154.72 | 156.38 | 1,366,190 | +0.41(+0.26%) |
Apr 15, 2021 | 155.18 | 156.18 | 154.19 | 155.97 | 942,066 | +2.14(+1.39%) |
Apr 14, 2021 | 153.15 | 155.58 | 152.96 | 153.83 | 1,363,407 | -1.77(-1.14%) |
Apr 13, 2021 | 159.46 | 160.06 | 154.99 | 155.60 | 1,622,409 | -4.89(-3.05%) |
Apr 12, 2021 | 157.96 | 160.98 | 157.32 | 160.49 | 1,345,893 | +2.61(+1.65%) |
Apr 09, 2021 | 156.44 | 159.48 | 155.32 | 157.88 | 1,242,477 | +2.72(+1.75%) |
Apr 08, 2021 | 156.41 | 156.58 | 154.96 | 155.16 | 680,413 | -0.46(-0.29%) |
Apr 07, 2021 | 155.41 | 156.48 | 154.79 | 155.62 | 666,107 | +0.34(+0.22%) |
Apr 06, 2021 | 154.19 | 155.67 | 154.15 | 155.28 | 961,091 | +0.05(+0.03%) |
Apr 05, 2021 | 154.60 | 155.74 | 152.95 | 155.22 | 778,646 | +2.23(+1.46%) |
Apr 01, 2021 | 151.69 | 153.25 | 151.32 | 152.99 | 1,131,840 | +2.08(+1.38%) |
Mar 31, 2021 | 151.42 | 153.30 | 150.53 | 150.91 | 1,604,946 | -0.55(-0.36%) |
Mar 30, 2021 | 154.23 | 155.63 | 150.93 | 151.46 | 1,322,259 | -4.18(-2.68%) |
Mar 29, 2021 | 154.46 | 156.69 | 153.90 | 155.64 | 1,267,879 | -1.02(-0.65%) |
Mar 26, 2021 | 151.86 | 156.81 | 151.43 | 156.66 | 1,359,709 | +5.33(+3.52%) |
Mar 25, 2021 | 149.91 | 151.86 | 147.63 | 151.33 | 1,395,504 | +1.55(+1.03%) |
Mar 24, 2021 | 149.10 | 150.98 | 148.88 | 149.78 | 1,214,149 | +1.56(+1.05%) |
Mar 23, 2021 | 150.54 | 151.02 | 147.84 | 148.22 | 1,267,193 | -3.27(-2.16%) |
Mar 22, 2021 | 151.29 | 152.28 | 150.39 | 151.50 | 1,156,154 | +0.36(+0.24%) |
Mar 19, 2021 | 150.98 | 152.66 | 150.15 | 151.13 | 3,231,213 | -0.02(-0.01%) |
Mar 18, 2021 | 154.34 | 154.71 | 150.65 | 151.15 | 1,332,179 | -2.51(-1.63%) |
Mar 17, 2021 | 150.84 | 153.76 | 150.45 | 153.66 | 1,856,980 | +2.25(+1.49%) |
Mar 16, 2021 | 153.03 | 153.23 | 150.50 | 151.41 | 992,364 | -1.16(-0.76%) |
Mar 15, 2021 | 152.06 | 152.68 | 149.59 | 152.57 | 1,146,370 | +0.74(+0.49%) |
Mar 12, 2021 | 151.94 | 153.59 | 150.96 | 151.83 | 1,035,600 | -0.38(-0.25%) |
Mar 11, 2021 | 153.93 | 155.28 | 151.39 | 152.21 | 1,635,825 | -1.28(-0.83%) |
Mar 10, 2021 | 153.64 | 154.70 | 149.61 | 153.48 | 1,623,809 | -0.63(-0.41%) |
Mar 09, 2021 | 153.17 | 156.99 | 151.79 | 154.11 | 2,004,156 | +2.47(+1.63%) |
Mar 08, 2021 | 151.64 | 154.14 | 150.73 | 151.64 | 1,430,619 | +0.70(+0.46%) |
Mar 05, 2021 | 144.93 | 151.28 | 142.21 | 150.94 | 2,110,790 | +8.02(+5.61%) |
Mar 04, 2021 | 147.76 | 148.43 | 140.61 | 142.91 | 1,460,074 | -5.30(-3.57%) |
Mar 03, 2021 | 148.11 | 151.22 | 147.52 | 148.21 | 1,832,863 | -0.06(-0.04%) |
Mar 02, 2021 | 147.57 | 152.99 | 146.48 | 148.27 | 1,614,116 | +1.25(+0.85%) |