Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 171.62 | 173.52 | 171.01 | 172.09 | 1,478,291 | +1.96(+1.15%) |
May 27, 2021 | 170.45 | 171.92 | 169.81 | 170.13 | 3,287,262 | -0.63(-0.37%) |
May 26, 2021 | 173.38 | 173.85 | 170.23 | 170.76 | 1,632,754 | -1.27(-0.74%) |
May 25, 2021 | 171.43 | 172.14 | 169.93 | 172.03 | 2,561,370 | +0.21(+0.12%) |
May 24, 2021 | 172.45 | 174.06 | 171.41 | 171.81 | 2,333,636 | +0.37(+0.22%) |
May 21, 2021 | 171.96 | 173.09 | 170.56 | 171.44 | 3,418,955 | +0.22(+0.13%) |
May 20, 2021 | 167.06 | 171.41 | 166.34 | 171.23 | 2,282,346 | +4.40(+2.64%) |
May 19, 2021 | 164.66 | 166.90 | 163.45 | 166.83 | 1,578,953 | +1.14(+0.69%) |
May 18, 2021 | 164.87 | 166.54 | 164.25 | 165.69 | 1,180,138 | -0.16(-0.09%) |
May 17, 2021 | 167.77 | 168.48 | 165.72 | 165.84 | 1,030,422 | -1.97(-1.17%) |
May 14, 2021 | 167.25 | 168.48 | 166.41 | 167.81 | 1,265,542 | +1.40(+0.84%) |
May 13, 2021 | 163.99 | 166.82 | 163.47 | 166.41 | 1,353,044 | +2.74(+1.67%) |
May 12, 2021 | 165.12 | 165.93 | 163.11 | 163.67 | 1,655,143 | -2.13(-1.29%) |
May 11, 2021 | 165.48 | 166.70 | 164.89 | 165.81 | 1,639,115 | -0.92(-0.55%) |
May 10, 2021 | 167.53 | 168.74 | 166.33 | 166.72 | 1,511,618 | -0.37(-0.22%) |
May 07, 2021 | 164.79 | 168.76 | 164.61 | 167.09 | 1,532,479 | +3.93(+2.41%) |
May 06, 2021 | 162.83 | 164.25 | 160.97 | 163.17 | 3,285,492 | -6.18(-3.65%) |
May 05, 2021 | 169.67 | 170.14 | 167.86 | 169.34 | 1,982,613 | +0.09(+0.05%) |
May 04, 2021 | 169.90 | 170.28 | 167.94 | 169.25 | 1,899,103 | -1.43(-0.84%) |
May 03, 2021 | 170.16 | 171.65 | 168.84 | 170.69 | 1,937,199 | +2.15(+1.28%) |
Apr 30, 2021 | 169.19 | 170.31 | 168.04 | 168.53 | 2,208,301 | -1.45(-0.85%) |
Apr 29, 2021 | 167.62 | 170.29 | 167.29 | 169.98 | 1,731,222 | +2.73(+1.63%) |
Apr 28, 2021 | 165.22 | 167.69 | 165.03 | 167.26 | 1,431,843 | +1.92(+1.16%) |
Apr 27, 2021 | 165.18 | 166.35 | 164.72 | 165.34 | 1,358,391 | -0.05(-0.03%) |
Apr 26, 2021 | 166.44 | 166.73 | 164.62 | 165.39 | 1,006,638 | -0.72(-0.43%) |
Apr 23, 2021 | 164.61 | 166.85 | 164.15 | 166.11 | 1,085,619 | +1.43(+0.87%) |
Apr 22, 2021 | 165.30 | 165.69 | 163.48 | 164.68 | 1,506,867 | -1.05(-0.63%) |
Apr 21, 2021 | 165.17 | 166.71 | 164.49 | 165.73 | 1,239,079 | +1.37(+0.84%) |
Apr 20, 2021 | 163.58 | 165.29 | 163.19 | 164.35 | 2,037,767 | +0.87(+0.53%) |
Apr 19, 2021 | 162.90 | 163.65 | 162.02 | 163.49 | 1,894,851 | +0.46(+0.28%) |
Apr 16, 2021 | 161.71 | 163.65 | 161.44 | 163.03 | 2,355,438 | +2.12(+1.32%) |
Apr 15, 2021 | 159.43 | 161.83 | 159.43 | 160.91 | 2,099,093 | +2.31(+1.45%) |
Apr 14, 2021 | 159.51 | 160.32 | 158.16 | 158.60 | 1,216,503 | -0.38(-0.24%) |
Apr 13, 2021 | 157.75 | 159.50 | 157.06 | 158.98 | 2,521,911 | +0.93(+0.59%) |
Apr 12, 2021 | 155.68 | 158.67 | 154.17 | 158.05 | 2,998,674 | +2.59(+1.66%) |
Apr 09, 2021 | 155.72 | 156.53 | 154.11 | 155.46 | 1,873,204 | -0.15(-0.09%) |
Apr 08, 2021 | 154.54 | 156.36 | 154.28 | 155.61 | 3,537,936 | +2.06(+1.34%) |
Apr 07, 2021 | 151.43 | 153.84 | 151.43 | 153.55 | 1,707,367 | +1.92(+1.27%) |
Apr 06, 2021 | 154.47 | 154.83 | 151.15 | 151.62 | 1,853,371 | -2.44(-1.58%) |
Apr 05, 2021 | 154.21 | 154.93 | 153.36 | 154.06 | 1,246,802 | +0.51(+0.33%) |
Apr 01, 2021 | 153.38 | 154.45 | 151.97 | 153.56 | 1,425,416 | +0.40(+0.26%) |
Mar 31, 2021 | 153.21 | 154.27 | 152.62 | 153.16 | 1,608,270 | +0.43(+0.28%) |
Mar 30, 2021 | 152.99 | 153.93 | 152.21 | 152.73 | 1,334,002 | -1.31(-0.85%) |
Mar 29, 2021 | 151.49 | 154.75 | 151.24 | 154.04 | 2,102,502 | +2.18(+1.43%) |
Mar 26, 2021 | 148.93 | 151.90 | 148.44 | 151.87 | 1,930,167 | +3.18(+2.14%) |
Mar 25, 2021 | 151.81 | 151.81 | 147.57 | 148.69 | 1,703,330 | -2.48(-1.64%) |
Mar 24, 2021 | 151.07 | 152.94 | 151.02 | 151.16 | 1,788,837 | -0.59(-0.39%) |
Mar 23, 2021 | 151.41 | 152.94 | 149.76 | 151.76 | 2,018,172 | +0.40(+0.26%) |
Mar 22, 2021 | 148.84 | 151.63 | 148.41 | 151.36 | 1,649,384 | +2.44(+1.64%) |
Mar 19, 2021 | 148.41 | 150.65 | 147.81 | 148.92 | 4,148,235 | +0.68(+0.46%) |
Mar 18, 2021 | 151.04 | 151.68 | 147.59 | 148.24 | 2,531,684 | -3.65(-2.40%) |
Mar 17, 2021 | 149.84 | 155.98 | 149.38 | 151.88 | 2,552,578 | +1.11(+0.73%) |
Mar 16, 2021 | 150.89 | 152.07 | 150.16 | 150.78 | 1,673,477 | +0.19(+0.12%) |
Mar 15, 2021 | 148.58 | 151.23 | 148.31 | 150.59 | 1,971,866 | +2.21(+1.49%) |
Mar 12, 2021 | 148.02 | 148.66 | 146.54 | 148.38 | 1,775,935 | +0.20(+0.14%) |
Mar 11, 2021 | 148.47 | 149.34 | 148.01 | 148.18 | 1,497,919 | +1.24(+0.84%) |
Mar 10, 2021 | 146.33 | 148.51 | 144.49 | 146.94 | 2,178,946 | +0.92(+0.63%) |
Mar 09, 2021 | 143.45 | 149.28 | 143.31 | 146.02 | 3,209,109 | +4.85(+3.44%) |
Mar 08, 2021 | 143.95 | 145.50 | 141.04 | 141.17 | 2,368,111 | -0.51(-0.36%) |
Mar 05, 2021 | 141.26 | 142.03 | 137.53 | 141.68 | 3,619,938 | +1.63(+1.17%) |
Mar 04, 2021 | 143.95 | 144.91 | 138.32 | 140.05 | 6,283,446 | -5.17(-3.56%) |
Mar 03, 2021 | 151.09 | 151.53 | 145.10 | 145.22 | 3,487,536 | -7.52(-4.92%) |
Mar 02, 2021 | 154.04 | 155.17 | 151.26 | 152.74 | 2,097,069 | -0.62(-0.41%) |