Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 162.45 | 164.19 | 158.57 | 159.54 | 1,661,857 | -1.48(-0.92%) |
May 27, 2021 | 163.73 | 164.61 | 153.48 | 161.02 | 2,456,178 | -0.17(-0.11%) |
May 26, 2021 | 157.91 | 163.68 | 157.55 | 161.19 | 2,238,214 | +4.05(+2.58%) |
May 25, 2021 | 158.05 | 159.24 | 155.71 | 157.14 | 1,200,054 | +1.93(+1.24%) |
May 24, 2021 | 153.12 | 156.03 | 152.68 | 155.21 | 1,422,212 | +1.83(+1.19%) |
May 21, 2021 | 154.51 | 156.82 | 151.87 | 153.38 | 1,109,316 | -0.28(-0.18%) |
May 20, 2021 | 155.01 | 155.31 | 152.01 | 153.67 | 863,679 | -0.28(-0.18%) |
May 19, 2021 | 157.07 | 157.14 | 151.11 | 153.95 | 1,862,241 | -6.30(-3.93%) |
May 18, 2021 | 163.37 | 164.42 | 160.03 | 160.25 | 851,216 | -0.94(-0.58%) |
May 17, 2021 | 161.82 | 163.84 | 159.63 | 161.19 | 946,099 | -0.45(-0.28%) |
May 14, 2021 | 159.09 | 162.12 | 158.65 | 161.64 | 1,060,337 | +3.91(+2.48%) |
May 13, 2021 | 158.32 | 162.26 | 156.62 | 157.72 | 1,422,903 | -0.45(-0.29%) |
May 12, 2021 | 169.97 | 169.97 | 157.90 | 158.17 | 1,207,314 | -12.29(-7.21%) |
May 11, 2021 | 171.48 | 175.77 | 166.95 | 170.46 | 1,215,758 | -5.54(-3.15%) |
May 10, 2021 | 175.78 | 183.21 | 174.59 | 176.01 | 1,223,109 | +0.32(+0.18%) |
May 07, 2021 | 171.08 | 176.08 | 170.98 | 175.69 | 1,206,295 | +3.34(+1.94%) |
May 06, 2021 | 164.83 | 172.67 | 164.48 | 172.35 | 1,752,198 | +7.18(+4.35%) |
May 05, 2021 | 164.30 | 165.39 | 161.81 | 165.17 | 692,543 | +3.17(+1.96%) |
May 04, 2021 | 163.83 | 165.00 | 159.71 | 162.00 | 1,475,765 | -3.01(-1.82%) |
May 03, 2021 | 162.32 | 165.97 | 161.24 | 165.01 | 763,195 | +4.33(+2.69%) |
Apr 30, 2021 | 164.07 | 164.87 | 159.56 | 160.68 | 1,016,567 | -4.71(-2.85%) |
Apr 29, 2021 | 167.06 | 168.05 | 163.52 | 165.38 | 856,493 | -0.28(-0.17%) |
Apr 28, 2021 | 167.66 | 168.49 | 164.98 | 165.66 | 725,029 | -2.62(-1.56%) |
Apr 27, 2021 | 167.30 | 172.38 | 167.05 | 168.29 | 1,475,592 | +0.88(+0.52%) |
Apr 26, 2021 | 163.74 | 167.47 | 163.04 | 167.41 | 1,075,115 | +4.91(+3.02%) |
Apr 23, 2021 | 159.15 | 162.69 | 157.19 | 162.50 | 940,797 | +3.86(+2.43%) |
Apr 22, 2021 | 161.54 | 161.62 | 157.18 | 158.65 | 1,062,094 | -2.06(-1.28%) |
Apr 21, 2021 | 158.46 | 162.42 | 156.96 | 160.71 | 922,943 | +2.91(+1.84%) |
Apr 20, 2021 | 159.23 | 160.13 | 154.38 | 157.80 | 1,134,578 | -0.63(-0.40%) |
Apr 19, 2021 | 163.75 | 164.62 | 156.25 | 158.43 | 1,641,976 | -5.04(-3.08%) |
Apr 16, 2021 | 162.46 | 165.03 | 160.20 | 163.46 | 1,804,066 | +2.09(+1.30%) |
Apr 15, 2021 | 162.36 | 162.84 | 159.16 | 161.37 | 790,325 | -0.51(-0.32%) |
Apr 14, 2021 | 163.28 | 164.76 | 161.52 | 161.89 | 1,131,321 | -2.01(-1.22%) |
Apr 13, 2021 | 166.85 | 167.00 | 160.38 | 163.89 | 1,108,122 | -2.00(-1.20%) |
Apr 12, 2021 | 169.55 | 169.74 | 163.25 | 165.89 | 2,581,880 | -5.93(-3.45%) |
Apr 09, 2021 | 172.52 | 174.79 | 171.24 | 171.82 | 915,256 | -1.96(-1.13%) |
Apr 08, 2021 | 169.62 | 173.99 | 169.38 | 173.78 | 1,207,702 | +6.28(+3.75%) |
Apr 07, 2021 | 174.46 | 174.94 | 166.00 | 167.50 | 1,543,550 | -7.76(-4.43%) |
Apr 06, 2021 | 170.66 | 176.52 | 170.50 | 175.26 | 1,413,492 | +3.76(+2.19%) |
Apr 05, 2021 | 171.61 | 174.91 | 170.75 | 171.50 | 1,198,894 | +0.75(+0.44%) |
Apr 01, 2021 | 170.24 | 172.01 | 167.79 | 170.75 | 1,351,290 | +2.70(+1.61%) |
Mar 31, 2021 | 173.66 | 173.82 | 165.30 | 168.05 | 1,695,232 | -4.50(-2.61%) |
Mar 30, 2021 | 166.92 | 173.69 | 166.92 | 172.55 | 1,416,264 | +4.18(+2.48%) |
Mar 29, 2021 | 168.84 | 173.04 | 166.38 | 168.37 | 2,074,298 | +0.71(+0.42%) |
Mar 26, 2021 | 163.01 | 168.88 | 163.01 | 167.66 | 2,470,008 | +6.13(+3.80%) |
Mar 25, 2021 | 154.35 | 163.89 | 154.02 | 161.52 | 3,219,660 | +6.01(+3.87%) |
Mar 24, 2021 | 168.10 | 168.81 | 153.36 | 155.51 | 2,954,097 | -13.30(-7.88%) |
Mar 23, 2021 | 168.71 | 172.85 | 167.14 | 168.81 | 2,387,655 | +0.01(+0.01%) |
Mar 22, 2021 | 165.05 | 170.17 | 162.60 | 168.80 | 3,428,428 | +4.84(+2.95%) |
Mar 19, 2021 | 152.34 | 166.81 | 151.92 | 163.96 | 5,744,904 | +12.44(+8.21%) |
Mar 18, 2021 | 148.66 | 157.35 | 143.84 | 151.52 | 6,432,251 | +23.61(+18.46%) |
Mar 17, 2021 | 128.93 | 131.05 | 125.93 | 127.90 | 1,966,713 | -1.98(-1.52%) |
Mar 16, 2021 | 128.56 | 131.59 | 127.94 | 129.88 | 1,413,300 | +1.41(+1.09%) |
Mar 15, 2021 | 128.46 | 131.89 | 127.55 | 128.47 | 1,288,677 | +1.80(+1.42%) |
Mar 12, 2021 | 125.41 | 127.88 | 124.48 | 126.67 | 767,458 | +0.58(+0.46%) |
Mar 11, 2021 | 127.07 | 128.25 | 124.25 | 126.09 | 1,009,632 | +1.60(+1.29%) |
Mar 10, 2021 | 123.28 | 124.63 | 121.16 | 124.49 | 1,127,849 | +3.38(+2.79%) |
Mar 09, 2021 | 125.10 | 125.59 | 121.10 | 121.11 | 1,010,842 | -2.21(-1.79%) |
Mar 08, 2021 | 120.50 | 125.47 | 119.36 | 123.33 | 762,035 | +3.13(+2.61%) |
Mar 05, 2021 | 119.37 | 120.30 | 112.54 | 120.19 | 1,280,164 | +1.59(+1.34%) |
Mar 04, 2021 | 123.19 | 124.26 | 115.67 | 118.60 | 1,297,439 | -5.71(-4.59%) |
Mar 03, 2021 | 127.68 | 129.03 | 123.20 | 124.31 | 1,306,023 | -2.96(-2.33%) |
Mar 02, 2021 | 127.42 | 131.42 | 125.96 | 127.27 | 1,231,481 | +0.26(+0.21%) |