Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 172.03 | 173.93 | 171.41 | 172.50 | 1,474,783 | +1.96(+1.15%) |
May 27, 2021 | 170.86 | 172.33 | 170.21 | 170.53 | 3,279,461 | -0.64(-0.37%) |
May 26, 2021 | 173.79 | 174.26 | 170.64 | 171.17 | 1,628,879 | -1.27(-0.74%) |
May 25, 2021 | 171.83 | 172.55 | 170.33 | 172.44 | 2,555,292 | +0.21(+0.12%) |
May 24, 2021 | 172.86 | 174.48 | 171.81 | 172.22 | 2,328,099 | +0.37(+0.22%) |
May 21, 2021 | 172.37 | 173.50 | 170.96 | 171.85 | 3,410,842 | +0.21(+0.12%) |
May 20, 2021 | 167.46 | 171.81 | 166.74 | 171.64 | 2,276,930 | +4.41(+2.64%) |
May 19, 2021 | 165.05 | 167.29 | 163.84 | 167.22 | 1,575,207 | +1.14(+0.69%) |
May 18, 2021 | 165.26 | 166.93 | 164.64 | 166.08 | 1,177,337 | -0.16(-0.09%) |
May 17, 2021 | 168.17 | 168.88 | 166.11 | 166.24 | 1,027,977 | -1.97(-1.17%) |
May 14, 2021 | 167.64 | 168.88 | 166.81 | 168.21 | 1,262,539 | +1.41(+0.84%) |
May 13, 2021 | 164.38 | 167.22 | 163.86 | 166.81 | 1,349,833 | +2.74(+1.67%) |
May 12, 2021 | 165.52 | 166.33 | 163.50 | 164.06 | 1,651,215 | -2.14(-1.29%) |
May 11, 2021 | 165.88 | 167.10 | 165.28 | 166.20 | 1,635,226 | -0.92(-0.55%) |
May 10, 2021 | 167.93 | 169.14 | 166.73 | 167.12 | 1,508,031 | -0.37(-0.22%) |
May 07, 2021 | 165.18 | 169.16 | 165.00 | 167.49 | 1,528,843 | +3.93(+2.41%) |
May 06, 2021 | 163.22 | 164.64 | 161.36 | 163.55 | 3,277,695 | -6.19(-3.65%) |
May 05, 2021 | 170.07 | 170.54 | 168.26 | 169.74 | 1,977,908 | +0.09(+0.05%) |
May 04, 2021 | 170.30 | 170.68 | 168.34 | 169.66 | 1,894,597 | -1.44(-0.84%) |
May 03, 2021 | 170.56 | 172.06 | 169.25 | 171.09 | 1,932,603 | +2.16(+1.28%) |
Apr 30, 2021 | 169.59 | 170.71 | 168.44 | 168.93 | 2,203,061 | -1.46(-0.85%) |
Apr 29, 2021 | 168.01 | 170.70 | 167.69 | 170.39 | 1,727,114 | +2.73(+1.63%) |
Apr 28, 2021 | 165.61 | 168.09 | 165.42 | 167.65 | 1,428,446 | +1.92(+1.16%) |
Apr 27, 2021 | 165.57 | 166.75 | 165.12 | 165.73 | 1,355,168 | -0.05(-0.03%) |
Apr 26, 2021 | 166.83 | 167.12 | 165.01 | 165.78 | 1,004,249 | -0.72(-0.43%) |
Apr 23, 2021 | 165.00 | 167.24 | 164.54 | 166.50 | 1,083,043 | +1.44(+0.87%) |
Apr 22, 2021 | 165.69 | 166.08 | 163.87 | 165.07 | 1,503,291 | -1.05(-0.63%) |
Apr 21, 2021 | 165.56 | 167.11 | 164.88 | 166.12 | 1,236,138 | +1.38(+0.84%) |
Apr 20, 2021 | 163.97 | 165.68 | 163.58 | 164.75 | 2,032,931 | +0.87(+0.53%) |
Apr 19, 2021 | 163.29 | 164.04 | 162.40 | 163.88 | 1,890,355 | +0.46(+0.28%) |
Apr 16, 2021 | 162.09 | 164.04 | 161.83 | 163.42 | 2,349,848 | +2.13(+1.32%) |
Apr 15, 2021 | 159.81 | 162.22 | 159.81 | 161.29 | 2,094,112 | +2.31(+1.45%) |
Apr 14, 2021 | 159.89 | 160.70 | 158.54 | 158.98 | 1,213,616 | -0.38(-0.24%) |
Apr 13, 2021 | 158.12 | 159.88 | 157.43 | 159.36 | 2,515,927 | +0.94(+0.59%) |
Apr 12, 2021 | 156.05 | 159.05 | 154.54 | 158.43 | 2,991,558 | +2.59(+1.66%) |
Apr 09, 2021 | 156.09 | 156.91 | 154.48 | 155.83 | 1,868,759 | -0.15(-0.09%) |
Apr 08, 2021 | 154.91 | 156.73 | 154.64 | 155.98 | 3,529,540 | +2.07(+1.34%) |
Apr 07, 2021 | 151.79 | 154.21 | 151.79 | 153.91 | 1,703,316 | +1.93(+1.27%) |
Apr 06, 2021 | 154.84 | 155.20 | 151.50 | 151.98 | 1,848,973 | -2.45(-1.58%) |
Apr 05, 2021 | 154.58 | 155.30 | 153.73 | 154.43 | 1,243,844 | +0.51(+0.33%) |
Apr 01, 2021 | 153.75 | 154.82 | 152.33 | 153.92 | 1,422,033 | +0.40(+0.26%) |
Mar 31, 2021 | 153.57 | 154.64 | 152.99 | 153.52 | 1,604,453 | +0.43(+0.28%) |
Mar 30, 2021 | 153.36 | 154.29 | 152.57 | 153.09 | 1,330,837 | -1.32(-0.85%) |
Mar 29, 2021 | 151.85 | 155.12 | 151.60 | 154.41 | 2,097,513 | +2.18(+1.43%) |
Mar 26, 2021 | 149.28 | 152.26 | 148.79 | 152.23 | 1,925,587 | +3.19(+2.14%) |
Mar 25, 2021 | 152.17 | 152.17 | 147.92 | 149.04 | 1,699,288 | -2.49(-1.64%) |
Mar 24, 2021 | 151.43 | 153.30 | 151.38 | 151.52 | 1,784,592 | -0.59(-0.39%) |
Mar 23, 2021 | 151.77 | 153.30 | 150.12 | 152.12 | 2,013,383 | +0.40(+0.26%) |
Mar 22, 2021 | 149.19 | 151.99 | 148.76 | 151.72 | 1,645,470 | +2.45(+1.64%) |
Mar 19, 2021 | 148.76 | 151.01 | 148.16 | 149.27 | 4,138,392 | +0.68(+0.46%) |
Mar 18, 2021 | 151.40 | 152.04 | 147.95 | 148.59 | 2,525,677 | -3.66(-2.40%) |
Mar 17, 2021 | 150.20 | 156.35 | 149.74 | 152.25 | 2,546,521 | +1.11(+0.74%) |
Mar 16, 2021 | 151.25 | 152.43 | 150.52 | 151.13 | 1,669,506 | +0.18(+0.12%) |
Mar 15, 2021 | 148.93 | 151.59 | 148.67 | 150.95 | 1,967,187 | +2.21(+1.49%) |
Mar 12, 2021 | 148.38 | 149.01 | 146.89 | 148.74 | 1,771,721 | +0.20(+0.14%) |
Mar 11, 2021 | 148.82 | 149.69 | 148.37 | 148.53 | 1,494,365 | +1.24(+0.84%) |
Mar 10, 2021 | 146.68 | 148.86 | 144.84 | 147.29 | 2,173,776 | +0.93(+0.63%) |
Mar 09, 2021 | 143.79 | 149.63 | 143.65 | 146.37 | 3,201,494 | +4.86(+3.44%) |
Mar 08, 2021 | 144.29 | 145.84 | 141.38 | 141.50 | 2,362,492 | -0.52(-0.36%) |
Mar 05, 2021 | 141.60 | 142.37 | 137.86 | 142.02 | 3,611,348 | +1.64(+1.17%) |
Mar 04, 2021 | 144.29 | 145.26 | 138.65 | 140.38 | 6,268,536 | -5.19(-3.56%) |
Mar 03, 2021 | 151.45 | 151.90 | 145.44 | 145.57 | 3,479,260 | -7.54(-4.92%) |
Mar 02, 2021 | 154.41 | 155.54 | 151.62 | 153.10 | 2,092,093 | -0.62(-0.41%) |