Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 170.10 | 170.53 | 169.86 | 169.97 | 20,047 | +0.02(+0.01%) |
May 27, 2021 | 170.22 | 170.82 | 169.72 | 169.95 | 11,431 | +0.42(+0.25%) |
May 26, 2021 | 168.64 | 169.76 | 168.37 | 169.53 | 16,713 | +1.54(+0.92%) |
May 25, 2021 | 168.70 | 168.70 | 167.44 | 167.98 | 23,747 | -0.01(-0.01%) |
May 24, 2021 | 167.12 | 168.65 | 166.69 | 167.99 | 12,633 | +1.60(+0.96%) |
May 21, 2021 | 167.82 | 167.85 | 166.39 | 166.39 | 5,855 | -0.17(-0.10%) |
May 20, 2021 | 164.95 | 166.78 | 164.95 | 166.56 | 10,936 | +2.27(+1.38%) |
May 19, 2021 | 163.55 | 164.36 | 162.98 | 164.29 | 12,557 | -1.40(-0.85%) |
May 18, 2021 | 166.40 | 167.06 | 165.58 | 165.69 | 8,167 | -0.84(-0.50%) |
May 17, 2021 | 166.71 | 167.08 | 166.07 | 166.53 | 7,957 | -0.97(-0.58%) |
May 14, 2021 | 166.55 | 167.55 | 166.55 | 167.50 | 9,639 | +2.15(+1.30%) |
May 13, 2021 | 165.02 | 166.07 | 164.71 | 165.35 | 18,821 | +1.05(+0.64%) |
May 12, 2021 | 166.91 | 167.41 | 164.04 | 164.31 | 19,287 | -3.94(-2.34%) |
May 11, 2021 | 168.10 | 168.81 | 167.18 | 168.24 | 11,706 | -1.75(-1.03%) |
May 10, 2021 | 172.03 | 172.11 | 169.99 | 169.99 | 14,647 | -1.69(-0.99%) |
May 07, 2021 | 170.59 | 171.80 | 170.59 | 171.69 | 10,167 | +1.48(+0.87%) |
May 06, 2021 | 169.63 | 170.21 | 169.16 | 170.20 | 10,235 | +1.09(+0.65%) |
May 05, 2021 | 169.39 | 169.66 | 169.06 | 169.11 | 5,137 | +0.33(+0.20%) |
May 04, 2021 | 169.68 | 169.68 | 168.22 | 168.78 | 20,621 | -1.38(-0.81%) |
May 03, 2021 | 170.82 | 170.82 | 170.16 | 170.16 | 15,058 | -0.02(-0.01%) |
Apr 30, 2021 | 168.83 | 170.28 | 168.83 | 170.18 | 8,872 | +0.97(+0.58%) |
Apr 29, 2021 | 169.41 | 169.83 | 168.29 | 169.21 | 124,818 | +0.13(+0.08%) |
Apr 28, 2021 | 169.50 | 169.87 | 169.01 | 169.08 | 18,304 | -0.67(-0.40%) |
Apr 27, 2021 | 169.82 | 170.18 | 169.65 | 169.75 | 11,290 | -1.05(-0.61%) |
Apr 26, 2021 | 171.68 | 171.80 | 170.62 | 170.80 | 9,673 | -0.39(-0.23%) |
Apr 23, 2021 | 170.64 | 171.51 | 170.04 | 171.19 | 8,765 | +0.94(+0.56%) |
Apr 22, 2021 | 171.80 | 172.17 | 169.96 | 170.25 | 17,096 | -1.62(-0.94%) |
Apr 21, 2021 | 169.23 | 171.86 | 169.23 | 171.86 | 36,667 | +2.24(+1.32%) |
Apr 20, 2021 | 169.52 | 170.01 | 169.09 | 169.63 | 12,454 | -0.41(-0.24%) |
Apr 19, 2021 | 171.56 | 171.56 | 169.69 | 170.04 | 22,032 | -2.21(-1.28%) |
Apr 16, 2021 | 171.49 | 172.32 | 171.31 | 172.25 | 25,335 | +1.03(+0.60%) |
Apr 15, 2021 | 171.00 | 171.27 | 170.28 | 171.22 | 18,243 | +1.32(+0.78%) |
Apr 14, 2021 | 171.35 | 172.01 | 169.76 | 169.90 | 27,888 | -1.41(-0.82%) |
Apr 13, 2021 | 169.78 | 171.47 | 169.78 | 171.31 | 16,658 | +1.56(+0.92%) |
Apr 12, 2021 | 168.30 | 169.76 | 168.30 | 169.76 | 22,134 | +1.65(+0.98%) |
Apr 09, 2021 | 168.00 | 168.10 | 167.26 | 168.10 | 13,469 | -0.06(-0.03%) |
Apr 08, 2021 | 168.10 | 168.22 | 167.62 | 168.16 | 14,899 | +0.50(+0.30%) |
Apr 07, 2021 | 169.08 | 169.08 | 167.56 | 167.66 | 20,677 | -1.36(-0.80%) |
Apr 06, 2021 | 167.72 | 169.54 | 167.72 | 169.02 | 27,558 | +0.78(+0.46%) |
Apr 05, 2021 | 167.47 | 168.93 | 167.42 | 168.24 | 103,841 | +2.96(+1.79%) |
Apr 01, 2021 | 166.05 | 166.35 | 165.07 | 165.29 | 701,469 | -0.28(-0.17%) |
Mar 31, 2021 | 165.56 | 166.00 | 165.11 | 165.57 | 13,758 | +0.82(+0.50%) |
Mar 30, 2021 | 163.78 | 164.88 | 162.78 | 164.75 | 16,485 | +0.37(+0.22%) |
Mar 29, 2021 | 163.72 | 164.55 | 163.00 | 164.38 | 33,884 | +0.14(+0.09%) |
Mar 26, 2021 | 162.89 | 164.29 | 161.90 | 164.24 | 23,303 | +1.98(+1.22%) |
Mar 25, 2021 | 159.47 | 162.48 | 159.18 | 162.26 | 70,533 | +1.43(+0.89%) |
Mar 24, 2021 | 163.21 | 163.33 | 160.81 | 160.82 | 17,431 | -2.12(-1.30%) |
Mar 23, 2021 | 164.19 | 164.51 | 162.56 | 162.94 | 15,769 | -1.31(-0.80%) |
Mar 22, 2021 | 163.47 | 165.04 | 163.47 | 164.25 | 24,158 | +1.66(+1.02%) |
Mar 19, 2021 | 162.56 | 162.86 | 161.22 | 162.59 | 20,372 | +0.25(+0.16%) |
Mar 18, 2021 | 164.60 | 164.60 | 162.22 | 162.34 | 31,574 | -3.12(-1.89%) |
Mar 17, 2021 | 162.72 | 165.59 | 162.72 | 165.46 | 35,258 | +1.59(+0.97%) |
Mar 16, 2021 | 165.80 | 165.88 | 163.86 | 163.87 | 13,581 | -1.78(-1.07%) |
Mar 15, 2021 | 164.27 | 165.65 | 163.82 | 165.65 | 20,722 | +1.83(+1.12%) |
Mar 12, 2021 | 162.66 | 163.94 | 162.40 | 163.82 | 16,083 | +0.25(+0.15%) |
Mar 11, 2021 | 163.60 | 164.06 | 162.75 | 163.57 | 43,139 | +1.57(+0.97%) |
Mar 10, 2021 | 162.54 | 163.01 | 161.35 | 162.00 | 22,423 | +1.30(+0.81%) |
Mar 09, 2021 | 158.86 | 161.66 | 158.83 | 160.70 | 25,420 | +4.55(+2.91%) |
Mar 08, 2021 | 156.96 | 158.40 | 156.00 | 156.15 | 32,963 | -0.49(-0.31%) |
Mar 05, 2021 | 155.81 | 156.86 | 152.06 | 156.64 | 23,267 | +2.38(+1.54%) |
Mar 04, 2021 | 156.98 | 158.06 | 152.68 | 154.26 | 36,944 | -2.69(-1.71%) |
Mar 03, 2021 | 159.42 | 159.76 | 156.91 | 156.94 | 27,935 | -2.64(-1.65%) |
Mar 02, 2021 | 160.66 | 160.89 | 159.59 | 159.59 | 61,038 | -1.07(-0.67%) |