Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 167.95 | 167.95 | 166.59 | 167.36 | 22,883 | -0.15(-0.09%) |
May 27, 2021 | 167.60 | 167.81 | 166.98 | 167.51 | 16,980 | +1.61(+0.97%) |
May 26, 2021 | 165.93 | 166.07 | 164.61 | 165.90 | 27,797 | +0.46(+0.28%) |
May 25, 2021 | 168.26 | 168.26 | 165.39 | 165.44 | 327,395 | -2.09(-1.25%) |
May 24, 2021 | 167.51 | 168.11 | 166.42 | 167.53 | 25,538 | +1.19(+0.71%) |
May 21, 2021 | 166.09 | 167.59 | 166.09 | 166.34 | 20,913 | +0.79(+0.48%) |
May 20, 2021 | 165.97 | 166.23 | 165.35 | 165.55 | 25,840 | -0.19(-0.11%) |
May 19, 2021 | 166.04 | 166.64 | 163.97 | 165.74 | 32,858 | -2.74(-1.63%) |
May 18, 2021 | 170.90 | 171.02 | 168.44 | 168.48 | 30,334 | -2.16(-1.26%) |
May 17, 2021 | 169.31 | 170.82 | 168.34 | 170.63 | 21,267 | +1.55(+0.92%) |
May 14, 2021 | 168.31 | 169.44 | 168.00 | 169.09 | 25,742 | +2.08(+1.24%) |
May 13, 2021 | 164.47 | 167.57 | 164.47 | 167.01 | 354,026 | +2.44(+1.48%) |
May 12, 2021 | 168.80 | 168.80 | 164.23 | 164.56 | 23,988 | -4.16(-2.46%) |
May 11, 2021 | 167.49 | 168.72 | 165.75 | 168.72 | 79,220 | +0.48(+0.29%) |
May 10, 2021 | 171.07 | 171.65 | 168.24 | 168.24 | 70,294 | -1.18(-0.70%) |
May 07, 2021 | 167.62 | 169.51 | 166.70 | 169.42 | 50,864 | +2.03(+1.21%) |
May 06, 2021 | 166.59 | 167.39 | 164.26 | 167.39 | 95,532 | +1.34(+0.80%) |
May 05, 2021 | 165.38 | 166.36 | 163.92 | 166.06 | 69,551 | +1.70(+1.04%) |
May 04, 2021 | 160.99 | 164.35 | 160.99 | 164.35 | 31,082 | +2.80(+1.73%) |
May 03, 2021 | 160.75 | 162.57 | 160.57 | 161.55 | 22,969 | +2.39(+1.50%) |
Apr 30, 2021 | 160.52 | 160.52 | 158.77 | 159.16 | 25,988 | -1.67(-1.04%) |
Apr 29, 2021 | 160.93 | 160.94 | 159.14 | 160.84 | 17,889 | +1.32(+0.83%) |
Apr 28, 2021 | 159.39 | 160.17 | 159.39 | 159.51 | 11,134 | +0.61(+0.38%) |
Apr 27, 2021 | 158.31 | 159.32 | 158.31 | 158.91 | 23,383 | +0.20(+0.13%) |
Apr 26, 2021 | 158.36 | 159.27 | 158.36 | 158.71 | 19,577 | +1.30(+0.82%) |
Apr 23, 2021 | 154.92 | 157.76 | 154.91 | 157.41 | 12,370 | +2.52(+1.63%) |
Apr 22, 2021 | 157.61 | 157.61 | 154.88 | 154.88 | 11,405 | -2.62(-1.66%) |
Apr 21, 2021 | 155.00 | 157.56 | 154.69 | 157.50 | 11,723 | +2.78(+1.79%) |
Apr 20, 2021 | 156.42 | 156.42 | 154.06 | 154.72 | 14,626 | -1.53(-0.98%) |
Apr 19, 2021 | 157.58 | 157.58 | 155.55 | 156.25 | 19,794 | -0.57(-0.36%) |
Apr 16, 2021 | 156.60 | 157.47 | 156.11 | 156.82 | 14,761 | +1.87(+1.21%) |
Apr 15, 2021 | 154.17 | 155.21 | 153.97 | 154.95 | 10,096 | +1.50(+0.98%) |
Apr 14, 2021 | 152.56 | 153.94 | 152.46 | 153.45 | 12,001 | +1.38(+0.91%) |
Apr 13, 2021 | 153.21 | 153.21 | 151.32 | 152.07 | 9,671 | -0.80(-0.53%) |
Apr 12, 2021 | 152.57 | 152.94 | 152.22 | 152.87 | 513,448 | +0.90(+0.59%) |
Apr 09, 2021 | 151.35 | 152.01 | 150.70 | 151.97 | 13,098 | +1.47(+0.98%) |
Apr 08, 2021 | 150.60 | 150.70 | 148.82 | 150.50 | 27,257 | +0.01(+0.01%) |
Apr 07, 2021 | 153.16 | 153.16 | 150.17 | 150.49 | 32,249 | -2.24(-1.47%) |
Apr 06, 2021 | 152.33 | 152.99 | 152.33 | 152.73 | 19,323 | +0.14(+0.09%) |
Apr 05, 2021 | 152.93 | 152.93 | 151.90 | 152.59 | 22,254 | +1.85(+1.23%) |
Apr 01, 2021 | 150.49 | 150.74 | 148.90 | 150.74 | 17,775 | +0.71(+0.47%) |
Mar 31, 2021 | 151.48 | 151.48 | 149.17 | 150.03 | 30,464 | -0.44(-0.29%) |
Mar 30, 2021 | 151.28 | 151.36 | 150.39 | 150.47 | 12,132 | -0.52(-0.35%) |
Mar 29, 2021 | 151.32 | 152.59 | 150.55 | 150.99 | 31,464 | -0.32(-0.21%) |
Mar 26, 2021 | 149.99 | 151.31 | 149.14 | 151.31 | 16,112 | +3.20(+2.16%) |
Mar 25, 2021 | 145.16 | 148.13 | 143.95 | 148.11 | 9,698 | +2.76(+1.90%) |
Mar 24, 2021 | 145.46 | 147.54 | 145.34 | 145.35 | 16,003 | +1.24(+0.86%) |
Mar 23, 2021 | 146.80 | 147.18 | 143.68 | 144.11 | 44,041 | -3.69(-2.50%) |
Mar 22, 2021 | 148.83 | 148.99 | 146.64 | 147.80 | 50,531 | -1.33(-0.89%) |
Mar 19, 2021 | 150.07 | 150.07 | 146.95 | 149.13 | 31,730 | -0.27(-0.18%) |
Mar 18, 2021 | 150.59 | 152.12 | 149.39 | 149.40 | 29,176 | -0.66(-0.44%) |
Mar 17, 2021 | 148.35 | 150.34 | 147.97 | 150.06 | 18,402 | +1.79(+1.21%) |
Mar 16, 2021 | 150.68 | 150.68 | 147.54 | 148.27 | 37,916 | -1.98(-1.32%) |
Mar 15, 2021 | 150.61 | 150.61 | 148.51 | 150.25 | 23,651 | +0.03(+0.02%) |
Mar 12, 2021 | 150.41 | 150.73 | 149.78 | 150.22 | 21,084 | +0.21(+0.14%) |
Mar 11, 2021 | 151.27 | 151.84 | 149.88 | 150.01 | 23,681 | +0.61(+0.41%) |
Mar 10, 2021 | 147.44 | 150.41 | 147.44 | 149.40 | 34,388 | +2.75(+1.88%) |
Mar 09, 2021 | 147.95 | 147.95 | 146.25 | 146.65 | 37,432 | -0.08(-0.05%) |
Mar 08, 2021 | 145.68 | 148.78 | 145.58 | 146.73 | 19,725 | +2.47(+1.71%) |
Mar 05, 2021 | 142.75 | 144.47 | 139.16 | 144.26 | 18,057 | +4.29(+3.06%) |
Mar 04, 2021 | 144.69 | 144.69 | 138.52 | 139.97 | 40,107 | -4.22(-2.93%) |
Mar 03, 2021 | 144.62 | 145.95 | 144.08 | 144.20 | 35,181 | -0.47(-0.32%) |
Mar 02, 2021 | 144.63 | 146.26 | 144.49 | 144.67 | 26,432 | +0.85(+0.59%) |