Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 162.18 | 162.93 | 157.95 | 160.35 | 978,007 | -1.71(-1.05%) |
May 27, 2021 | 161.81 | 162.99 | 160.95 | 162.06 | 1,311,336 | +1.07(+0.66%) |
May 26, 2021 | 161.69 | 162.24 | 159.87 | 160.99 | 1,324,039 | -0.63(-0.39%) |
May 25, 2021 | 164.39 | 164.65 | 161.26 | 161.62 | 465,186 | -1.77(-1.09%) |
May 24, 2021 | 164.04 | 164.77 | 162.88 | 163.40 | 486,488 | +0.86(+0.53%) |
May 21, 2021 | 162.97 | 164.17 | 161.56 | 162.53 | 799,248 | +0.01(+0.01%) |
May 20, 2021 | 162.49 | 163.20 | 161.36 | 162.52 | 876,395 | +0.03(+0.02%) |
May 19, 2021 | 159.21 | 162.70 | 158.93 | 162.49 | 589,273 | +0.16(+0.10%) |
May 18, 2021 | 163.97 | 164.24 | 162.27 | 162.34 | 761,893 | -1.23(-0.75%) |
May 17, 2021 | 162.36 | 163.69 | 161.13 | 163.57 | 663,900 | -0.30(-0.18%) |
May 14, 2021 | 164.28 | 164.46 | 160.87 | 163.87 | 908,235 | +0.89(+0.55%) |
May 13, 2021 | 159.51 | 164.17 | 158.27 | 162.98 | 1,284,672 | +4.88(+3.09%) |
May 12, 2021 | 159.21 | 160.95 | 157.21 | 158.09 | 1,270,127 | -4.02(-2.48%) |
May 11, 2021 | 163.29 | 164.05 | 161.17 | 162.12 | 1,548,917 | -3.66(-2.20%) |
May 10, 2021 | 169.11 | 169.61 | 165.75 | 165.77 | 564,228 | -3.34(-1.97%) |
May 07, 2021 | 166.98 | 169.60 | 166.30 | 169.11 | 811,185 | +2.19(+1.32%) |
May 06, 2021 | 165.42 | 167.22 | 160.93 | 166.91 | 1,359,248 | +1.16(+0.70%) |
May 05, 2021 | 168.90 | 170.20 | 163.47 | 165.75 | 1,514,441 | -4.74(-2.78%) |
May 04, 2021 | 172.68 | 173.20 | 169.25 | 170.49 | 1,006,869 | -2.80(-1.62%) |
May 03, 2021 | 174.32 | 174.81 | 171.66 | 173.30 | 749,332 | +0.84(+0.49%) |
Apr 30, 2021 | 175.48 | 175.48 | 172.00 | 172.45 | 892,816 | -4.03(-2.29%) |
Apr 29, 2021 | 177.18 | 177.96 | 175.96 | 176.49 | 533,209 | +0.45(+0.26%) |
Apr 28, 2021 | 177.39 | 177.79 | 175.13 | 176.03 | 437,605 | -1.41(-0.80%) |
Apr 27, 2021 | 176.98 | 177.67 | 175.68 | 177.44 | 488,404 | +0.37(+0.21%) |
Apr 26, 2021 | 176.74 | 177.94 | 175.66 | 177.08 | 634,908 | +0.48(+0.27%) |
Apr 23, 2021 | 175.92 | 177.47 | 174.97 | 176.59 | 801,611 | +1.68(+0.96%) |
Apr 22, 2021 | 176.65 | 177.08 | 174.32 | 174.91 | 607,807 | -0.93(-0.53%) |
Apr 21, 2021 | 175.40 | 176.59 | 174.84 | 175.84 | 843,876 | +1.05(+0.60%) |
Apr 20, 2021 | 175.34 | 177.58 | 173.80 | 174.78 | 811,475 | -1.41(-0.80%) |
Apr 19, 2021 | 177.07 | 178.00 | 175.92 | 176.20 | 885,920 | -1.75(-0.98%) |
Apr 16, 2021 | 178.50 | 178.50 | 175.59 | 177.95 | 998,498 | +3.09(+1.76%) |
Apr 15, 2021 | 172.89 | 175.07 | 171.09 | 174.86 | 924,145 | +2.60(+1.51%) |
Apr 14, 2021 | 171.16 | 173.03 | 169.66 | 172.26 | 1,240,511 | +2.17(+1.27%) |
Apr 13, 2021 | 168.31 | 170.38 | 167.87 | 170.09 | 597,780 | +1.59(+0.94%) |
Apr 12, 2021 | 169.66 | 169.78 | 167.61 | 168.51 | 804,001 | -1.15(-0.68%) |
Apr 09, 2021 | 168.07 | 169.89 | 167.01 | 169.66 | 884,336 | +0.82(+0.49%) |
Apr 08, 2021 | 170.52 | 170.52 | 166.51 | 168.84 | 809,438 | +4.13(+2.51%) |
Apr 07, 2021 | 165.65 | 165.66 | 164.25 | 164.71 | 500,221 | -1.16(-0.70%) |
Apr 06, 2021 | 165.16 | 165.91 | 163.97 | 165.87 | 812,464 | -0.01(-0.01%) |
Apr 05, 2021 | 164.79 | 167.10 | 163.91 | 165.88 | 728,304 | +2.02(+1.23%) |
Apr 01, 2021 | 162.11 | 164.05 | 161.10 | 163.86 | 747,425 | +3.57(+2.23%) |
Mar 31, 2021 | 160.31 | 160.92 | 158.65 | 160.29 | 789,372 | +0.90(+0.56%) |
Mar 30, 2021 | 158.57 | 159.88 | 156.02 | 159.39 | 568,165 | -0.23(-0.15%) |
Mar 29, 2021 | 162.21 | 163.39 | 158.40 | 159.62 | 849,993 | -2.75(-1.69%) |
Mar 26, 2021 | 153.52 | 162.49 | 153.37 | 162.37 | 1,388,342 | +8.01(+5.19%) |
Mar 25, 2021 | 150.87 | 155.12 | 149.44 | 154.36 | 1,038,797 | +3.10(+2.05%) |
Mar 24, 2021 | 151.58 | 154.37 | 150.96 | 151.26 | 846,975 | +0.34(+0.22%) |
Mar 23, 2021 | 153.62 | 154.66 | 150.06 | 150.92 | 799,602 | -3.13(-2.03%) |
Mar 22, 2021 | 152.99 | 155.07 | 152.00 | 154.05 | 661,397 | +1.23(+0.80%) |
Mar 19, 2021 | 151.12 | 154.17 | 149.64 | 152.82 | 1,719,968 | +0.90(+0.59%) |
Mar 18, 2021 | 152.12 | 154.64 | 151.43 | 151.92 | 792,395 | -3.19(-2.06%) |
Mar 17, 2021 | 154.87 | 155.34 | 152.38 | 155.12 | 740,065 | -0.55(-0.35%) |
Mar 16, 2021 | 156.79 | 156.86 | 154.75 | 155.67 | 542,604 | -0.29(-0.19%) |
Mar 15, 2021 | 154.43 | 156.02 | 153.28 | 155.96 | 521,692 | +1.17(+0.76%) |
Mar 12, 2021 | 155.72 | 156.66 | 153.75 | 154.79 | 661,701 | +0.07(+0.04%) |
Mar 11, 2021 | 151.93 | 155.71 | 151.03 | 154.72 | 727,029 | +3.43(+2.27%) |
Mar 10, 2021 | 149.65 | 153.06 | 149.21 | 151.29 | 707,984 | +1.91(+1.28%) |
Mar 09, 2021 | 150.73 | 152.14 | 149.09 | 149.38 | 878,102 | -0.65(-0.43%) |
Mar 08, 2021 | 148.99 | 152.02 | 147.87 | 150.03 | 800,556 | +0.64(+0.43%) |
Mar 05, 2021 | 148.75 | 150.13 | 144.30 | 149.39 | 921,459 | +2.94(+2.01%) |
Mar 04, 2021 | 149.78 | 150.65 | 144.00 | 146.45 | 1,106,167 | -4.08(-2.71%) |
Mar 03, 2021 | 151.33 | 151.83 | 149.29 | 150.53 | 993,820 | -1.39(-0.92%) |
Mar 02, 2021 | 154.73 | 155.51 | 151.67 | 151.92 | 725,597 | -3.36(-2.16%) |