Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 162.14 | 162.58 | 160.50 | 161.76 | 2,306,208 | +0.61(+0.38%) |
May 27, 2021 | 159.13 | 161.70 | 158.81 | 161.15 | 5,073,121 | +3.04(+1.93%) |
May 26, 2021 | 159.09 | 159.11 | 156.77 | 158.10 | 2,420,256 | +0.46(+0.29%) |
May 25, 2021 | 158.32 | 159.76 | 157.44 | 157.65 | 2,778,393 | -0.94(-0.59%) |
May 24, 2021 | 159.53 | 160.31 | 157.90 | 158.59 | 3,073,423 | -0.05(-0.03%) |
May 21, 2021 | 158.55 | 160.61 | 157.66 | 158.63 | 2,709,557 | +0.52(+0.33%) |
May 20, 2021 | 158.17 | 159.11 | 157.25 | 158.11 | 3,522,791 | +0.06(+0.04%) |
May 19, 2021 | 156.70 | 158.10 | 155.28 | 158.05 | 2,811,731 | +0.27(+0.17%) |
May 18, 2021 | 159.64 | 159.80 | 157.61 | 157.79 | 2,955,925 | -2.54(-1.58%) |
May 17, 2021 | 161.59 | 161.90 | 159.96 | 160.33 | 984,712 | -1.61(-0.99%) |
May 14, 2021 | 160.60 | 162.41 | 160.21 | 161.94 | 1,452,387 | +1.32(+0.82%) |
May 13, 2021 | 156.56 | 161.61 | 156.40 | 160.61 | 1,889,183 | +3.68(+2.35%) |
May 12, 2021 | 160.79 | 161.29 | 156.78 | 156.93 | 2,518,951 | -2.70(-1.69%) |
May 11, 2021 | 164.01 | 164.32 | 159.17 | 159.63 | 3,893,910 | -5.78(-3.49%) |
May 10, 2021 | 168.28 | 168.61 | 165.38 | 165.41 | 1,541,131 | -2.44(-1.45%) |
May 07, 2021 | 163.19 | 167.99 | 162.75 | 167.85 | 3,189,078 | +3.00(+1.82%) |
May 06, 2021 | 164.06 | 165.21 | 163.03 | 164.85 | 2,363,970 | +1.81(+1.11%) |
May 05, 2021 | 163.51 | 164.45 | 161.66 | 163.04 | 2,260,979 | -1.30(-0.79%) |
May 04, 2021 | 163.24 | 165.27 | 163.00 | 164.34 | 2,588,329 | +0.67(+0.41%) |
May 03, 2021 | 164.94 | 165.96 | 162.84 | 163.68 | 2,387,684 | +0.40(+0.24%) |
Apr 30, 2021 | 160.84 | 164.91 | 160.43 | 163.28 | 3,444,443 | +1.99(+1.23%) |
Apr 29, 2021 | 157.23 | 162.22 | 156.97 | 161.29 | 3,027,424 | +5.18(+3.32%) |
Apr 28, 2021 | 159.80 | 161.63 | 154.35 | 156.11 | 2,393,631 | -2.42(-1.52%) |
Apr 27, 2021 | 157.73 | 159.14 | 157.49 | 158.53 | 1,251,302 | +0.54(+0.34%) |
Apr 26, 2021 | 160.91 | 162.16 | 157.93 | 157.99 | 1,502,840 | -3.07(-1.91%) |
Apr 23, 2021 | 159.10 | 161.22 | 158.88 | 161.06 | 1,743,134 | +2.23(+1.40%) |
Apr 22, 2021 | 156.29 | 160.56 | 155.50 | 158.84 | 2,957,652 | +1.76(+1.12%) |
Apr 21, 2021 | 154.15 | 157.66 | 154.06 | 157.07 | 1,327,305 | +3.20(+2.08%) |
Apr 20, 2021 | 153.39 | 154.32 | 152.60 | 153.88 | 1,346,280 | +0.00(+0.00%) |
Apr 19, 2021 | 155.16 | 155.30 | 152.81 | 153.88 | 1,225,166 | -1.01(-0.65%) |
Apr 16, 2021 | 154.59 | 156.22 | 154.59 | 154.89 | 1,682,287 | +0.64(+0.41%) |
Apr 15, 2021 | 156.11 | 156.47 | 153.73 | 154.25 | 1,811,525 | -1.91(-1.23%) |
Apr 14, 2021 | 152.90 | 157.16 | 152.25 | 156.16 | 1,490,240 | +3.04(+1.98%) |
Apr 13, 2021 | 153.14 | 153.65 | 151.47 | 153.12 | 1,533,238 | -0.02(-0.01%) |
Apr 12, 2021 | 153.53 | 154.25 | 152.70 | 153.14 | 1,233,413 | +0.24(+0.16%) |
Apr 09, 2021 | 152.97 | 153.39 | 151.77 | 152.91 | 2,182,937 | +0.74(+0.49%) |
Apr 08, 2021 | 151.86 | 152.70 | 150.93 | 152.16 | 1,682,243 | -0.99(-0.65%) |
Apr 07, 2021 | 154.04 | 154.07 | 152.34 | 153.15 | 1,320,077 | -0.09(-0.06%) |
Apr 06, 2021 | 152.05 | 153.51 | 151.63 | 153.24 | 2,066,447 | +1.08(+0.71%) |
Apr 05, 2021 | 152.93 | 153.70 | 151.53 | 152.16 | 1,400,063 | +0.88(+0.58%) |
Apr 01, 2021 | 149.84 | 151.63 | 149.55 | 151.29 | 2,094,977 | +0.97(+0.65%) |
Mar 31, 2021 | 153.08 | 154.63 | 150.16 | 150.32 | 3,074,374 | -3.37(-2.19%) |
Mar 30, 2021 | 152.70 | 154.58 | 152.47 | 153.69 | 2,838,472 | +1.11(+0.73%) |
Mar 29, 2021 | 154.63 | 154.63 | 150.25 | 152.57 | 2,933,173 | +0.53(+0.35%) |
Mar 26, 2021 | 152.34 | 152.34 | 150.17 | 152.04 | 1,987,259 | +0.83(+0.55%) |
Mar 25, 2021 | 149.49 | 151.73 | 147.56 | 151.21 | 3,153,046 | +2.18(+1.46%) |
Mar 24, 2021 | 150.34 | 151.94 | 149.00 | 149.03 | 2,444,699 | -0.72(-0.48%) |
Mar 23, 2021 | 148.81 | 151.66 | 148.52 | 149.76 | 3,459,465 | +0.31(+0.21%) |
Mar 22, 2021 | 151.38 | 152.22 | 149.29 | 149.44 | 3,522,101 | -2.07(-1.37%) |
Mar 19, 2021 | 159.30 | 160.14 | 151.41 | 151.52 | 7,267,632 | -8.47(-5.29%) |
Mar 18, 2021 | 165.44 | 170.34 | 157.20 | 159.99 | 4,877,097 | -4.32(-2.63%) |
Mar 17, 2021 | 164.73 | 165.03 | 162.20 | 164.31 | 1,244,568 | +0.98(+0.60%) |
Mar 16, 2021 | 164.44 | 164.44 | 161.21 | 163.33 | 1,023,825 | -1.69(-1.02%) |
Mar 15, 2021 | 165.80 | 166.09 | 162.96 | 165.02 | 1,425,681 | -0.81(-0.49%) |
Mar 12, 2021 | 164.88 | 166.11 | 164.19 | 165.82 | 1,471,049 | +3.26(+2.00%) |
Mar 11, 2021 | 162.34 | 164.00 | 161.81 | 162.56 | 3,122,336 | -1.77(-1.08%) |
Mar 10, 2021 | 161.24 | 164.88 | 161.00 | 164.34 | 1,899,363 | +3.63(+2.26%) |
Mar 09, 2021 | 162.96 | 164.16 | 160.53 | 160.71 | 1,883,273 | -3.39(-2.07%) |
Mar 08, 2021 | 162.93 | 167.10 | 161.86 | 164.10 | 1,882,043 | +1.48(+0.91%) |
Mar 05, 2021 | 159.51 | 163.44 | 157.65 | 162.62 | 2,298,680 | +5.37(+3.42%) |
Mar 04, 2021 | 158.63 | 159.14 | 155.34 | 157.25 | 2,181,693 | -1.42(-0.90%) |
Mar 03, 2021 | 158.87 | 161.43 | 158.40 | 158.67 | 2,279,505 | -0.10(-0.07%) |
Mar 02, 2021 | 157.92 | 160.84 | 157.41 | 158.77 | 1,668,062 | +0.24(+0.15%) |