Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 162.17 | 162.92 | 157.93 | 160.34 | 978,091 | -1.71(-1.05%) |
May 27, 2021 | 161.80 | 162.97 | 160.94 | 162.04 | 1,311,448 | +1.07(+0.66%) |
May 26, 2021 | 161.68 | 162.23 | 159.85 | 160.98 | 1,324,152 | -0.63(-0.39%) |
May 25, 2021 | 164.38 | 164.63 | 161.25 | 161.61 | 465,226 | -1.77(-1.09%) |
May 24, 2021 | 164.03 | 164.76 | 162.87 | 163.38 | 486,529 | +0.86(+0.53%) |
May 21, 2021 | 162.95 | 164.15 | 161.55 | 162.52 | 799,316 | +0.01(+0.01%) |
May 20, 2021 | 162.48 | 163.19 | 161.34 | 162.51 | 876,469 | +0.03(+0.02%) |
May 19, 2021 | 159.19 | 162.68 | 158.92 | 162.48 | 589,323 | +0.16(+0.10%) |
May 18, 2021 | 163.96 | 164.23 | 162.26 | 162.32 | 761,958 | -1.23(-0.75%) |
May 17, 2021 | 162.34 | 163.68 | 161.12 | 163.55 | 663,957 | -0.30(-0.18%) |
May 14, 2021 | 164.27 | 164.44 | 160.85 | 163.85 | 908,312 | +0.89(+0.55%) |
May 13, 2021 | 159.50 | 164.15 | 158.25 | 162.96 | 1,284,782 | +4.88(+3.09%) |
May 12, 2021 | 159.19 | 160.93 | 157.20 | 158.08 | 1,270,235 | -4.02(-2.48%) |
May 11, 2021 | 163.27 | 164.04 | 161.16 | 162.10 | 1,549,049 | -3.66(-2.21%) |
May 10, 2021 | 169.09 | 169.60 | 165.74 | 165.76 | 564,277 | -3.34(-1.97%) |
May 07, 2021 | 166.97 | 169.59 | 166.29 | 169.09 | 811,254 | +2.19(+1.32%) |
May 06, 2021 | 165.41 | 167.21 | 160.91 | 166.90 | 1,359,364 | +1.16(+0.70%) |
May 05, 2021 | 168.88 | 170.19 | 163.46 | 165.74 | 1,514,570 | -4.74(-2.78%) |
May 04, 2021 | 172.66 | 173.18 | 169.24 | 170.48 | 1,006,955 | -2.80(-1.62%) |
May 03, 2021 | 174.31 | 174.80 | 171.65 | 173.28 | 749,396 | +0.84(+0.49%) |
Apr 30, 2021 | 175.47 | 175.47 | 171.99 | 172.44 | 892,892 | -4.03(-2.28%) |
Apr 29, 2021 | 177.17 | 177.94 | 175.94 | 176.47 | 533,255 | +0.45(+0.26%) |
Apr 28, 2021 | 177.37 | 177.78 | 175.12 | 176.02 | 437,642 | -1.41(-0.80%) |
Apr 27, 2021 | 176.97 | 177.65 | 175.67 | 177.43 | 488,446 | +0.37(+0.21%) |
Apr 26, 2021 | 176.72 | 177.92 | 175.64 | 177.06 | 634,962 | +0.48(+0.27%) |
Apr 23, 2021 | 175.90 | 177.46 | 174.95 | 176.58 | 801,679 | +1.68(+0.96%) |
Apr 22, 2021 | 176.64 | 177.06 | 174.31 | 174.90 | 607,859 | -0.93(-0.53%) |
Apr 21, 2021 | 175.39 | 176.58 | 174.83 | 175.82 | 843,948 | +1.05(+0.60%) |
Apr 20, 2021 | 175.32 | 177.56 | 173.78 | 174.77 | 811,544 | -1.41(-0.80%) |
Apr 19, 2021 | 177.05 | 177.98 | 175.90 | 176.18 | 885,996 | -1.75(-0.98%) |
Apr 16, 2021 | 178.48 | 178.48 | 175.58 | 177.93 | 998,583 | +3.08(+1.76%) |
Apr 15, 2021 | 172.88 | 175.06 | 171.08 | 174.85 | 924,224 | +2.60(+1.51%) |
Apr 14, 2021 | 171.14 | 173.02 | 169.65 | 172.25 | 1,240,617 | +2.17(+1.27%) |
Apr 13, 2021 | 168.30 | 170.36 | 167.86 | 170.08 | 597,831 | +1.59(+0.94%) |
Apr 12, 2021 | 169.65 | 169.76 | 167.59 | 168.50 | 804,070 | -1.15(-0.68%) |
Apr 09, 2021 | 168.06 | 169.88 | 167.00 | 169.65 | 884,412 | +0.82(+0.49%) |
Apr 08, 2021 | 170.51 | 170.51 | 166.49 | 168.82 | 809,507 | +4.13(+2.51%) |
Apr 07, 2021 | 165.63 | 165.64 | 164.24 | 164.69 | 500,263 | -1.16(-0.70%) |
Apr 06, 2021 | 165.15 | 165.89 | 163.96 | 165.85 | 812,534 | -0.01(-0.01%) |
Apr 05, 2021 | 164.77 | 167.08 | 163.90 | 165.86 | 728,366 | +2.02(+1.23%) |
Apr 01, 2021 | 162.09 | 164.04 | 161.09 | 163.84 | 747,489 | +3.57(+2.23%) |
Mar 31, 2021 | 160.29 | 160.90 | 158.64 | 160.28 | 789,440 | +0.90(+0.56%) |
Mar 30, 2021 | 158.55 | 159.87 | 156.01 | 159.38 | 568,214 | -0.23(-0.15%) |
Mar 29, 2021 | 162.20 | 163.38 | 158.39 | 159.61 | 850,065 | -2.75(-1.69%) |
Mar 26, 2021 | 153.51 | 162.48 | 153.35 | 162.35 | 1,388,460 | +8.01(+5.19%) |
Mar 25, 2021 | 150.86 | 155.10 | 149.43 | 154.35 | 1,038,886 | +3.10(+2.05%) |
Mar 24, 2021 | 151.56 | 154.36 | 150.94 | 151.24 | 847,048 | +0.34(+0.22%) |
Mar 23, 2021 | 153.60 | 154.64 | 150.05 | 150.91 | 799,671 | -3.13(-2.03%) |
Mar 22, 2021 | 152.97 | 155.05 | 151.99 | 154.04 | 661,453 | +1.23(+0.80%) |
Mar 19, 2021 | 151.11 | 154.15 | 149.63 | 152.81 | 1,720,115 | +0.90(+0.59%) |
Mar 18, 2021 | 152.10 | 154.63 | 151.42 | 151.91 | 792,463 | -3.19(-2.06%) |
Mar 17, 2021 | 154.86 | 155.32 | 152.37 | 155.10 | 740,128 | -0.55(-0.35%) |
Mar 16, 2021 | 156.78 | 156.84 | 154.74 | 155.65 | 542,650 | -0.29(-0.19%) |
Mar 15, 2021 | 154.41 | 156.01 | 153.26 | 155.94 | 521,736 | +1.17(+0.76%) |
Mar 12, 2021 | 155.70 | 156.65 | 153.74 | 154.77 | 661,757 | +0.07(+0.04%) |
Mar 11, 2021 | 151.92 | 155.70 | 151.02 | 154.71 | 727,091 | +3.43(+2.27%) |
Mar 10, 2021 | 149.64 | 153.04 | 149.19 | 151.27 | 708,044 | +1.91(+1.28%) |
Mar 09, 2021 | 150.72 | 152.12 | 149.08 | 149.37 | 878,177 | -0.65(-0.43%) |
Mar 08, 2021 | 148.98 | 152.01 | 147.85 | 150.02 | 800,624 | +0.64(+0.43%) |
Mar 05, 2021 | 148.74 | 150.12 | 144.29 | 149.38 | 921,538 | +2.94(+2.01%) |
Mar 04, 2021 | 149.76 | 150.63 | 143.99 | 146.44 | 1,106,261 | -4.08(-2.71%) |
Mar 03, 2021 | 151.32 | 151.81 | 149.28 | 150.52 | 993,905 | -1.39(-0.92%) |
Mar 02, 2021 | 154.72 | 155.50 | 151.66 | 151.91 | 725,659 | -3.35(-2.16%) |