Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 160.31 | 160.86 | 159.21 | 159.73 | 1,440,532 | +0.66(+0.42%) |
May 27, 2021 | 156.57 | 159.35 | 156.12 | 159.07 | 1,938,508 | +3.27(+2.10%) |
May 26, 2021 | 158.17 | 158.59 | 154.75 | 155.80 | 1,457,944 | -3.40(-2.13%) |
May 25, 2021 | 160.16 | 160.85 | 158.87 | 159.19 | 667,725 | -0.09(-0.06%) |
May 24, 2021 | 160.01 | 160.41 | 159.05 | 159.29 | 825,706 | +0.51(+0.32%) |
May 21, 2021 | 159.42 | 160.85 | 158.59 | 158.78 | 868,783 | +0.37(+0.23%) |
May 20, 2021 | 157.35 | 159.10 | 156.97 | 158.41 | 809,288 | +1.11(+0.71%) |
May 19, 2021 | 156.62 | 157.41 | 155.44 | 157.29 | 778,193 | -0.74(-0.47%) |
May 18, 2021 | 157.31 | 159.17 | 157.28 | 158.03 | 909,169 | +0.69(+0.44%) |
May 17, 2021 | 158.32 | 158.80 | 157.04 | 157.34 | 630,955 | -1.39(-0.87%) |
May 14, 2021 | 157.68 | 159.89 | 156.81 | 158.73 | 596,044 | +1.56(+0.99%) |
May 13, 2021 | 155.69 | 157.92 | 155.57 | 157.17 | 1,197,412 | +1.76(+1.14%) |
May 12, 2021 | 157.60 | 158.45 | 155.29 | 155.41 | 1,509,382 | -3.59(-2.26%) |
May 11, 2021 | 162.94 | 163.06 | 158.54 | 158.99 | 1,483,735 | -4.18(-2.56%) |
May 10, 2021 | 163.84 | 164.34 | 162.50 | 163.17 | 1,225,198 | -0.51(-0.31%) |
May 07, 2021 | 164.19 | 165.91 | 163.51 | 163.68 | 1,044,881 | -0.70(-0.43%) |
May 06, 2021 | 164.20 | 164.82 | 161.08 | 164.38 | 801,427 | -0.30(-0.18%) |
May 05, 2021 | 164.86 | 165.57 | 162.30 | 164.69 | 1,053,099 | +0.59(+0.36%) |
May 04, 2021 | 165.28 | 167.07 | 161.43 | 164.10 | 1,850,029 | -4.75(-2.82%) |
May 03, 2021 | 169.38 | 169.63 | 167.94 | 168.85 | 1,362,508 | +0.74(+0.44%) |
Apr 30, 2021 | 169.00 | 169.34 | 167.09 | 168.11 | 1,360,897 | -1.38(-0.81%) |
Apr 29, 2021 | 170.10 | 171.15 | 168.02 | 169.49 | 944,165 | +0.10(+0.06%) |
Apr 28, 2021 | 167.62 | 169.52 | 166.84 | 169.38 | 1,029,902 | +2.04(+1.22%) |
Apr 27, 2021 | 166.85 | 168.67 | 165.65 | 167.34 | 863,558 | +0.60(+0.36%) |
Apr 26, 2021 | 169.11 | 169.11 | 166.51 | 166.75 | 865,131 | -1.80(-1.07%) |
Apr 23, 2021 | 167.98 | 169.74 | 167.48 | 168.55 | 958,339 | +0.23(+0.13%) |
Apr 22, 2021 | 167.56 | 170.04 | 166.50 | 168.32 | 1,063,506 | +0.69(+0.41%) |
Apr 21, 2021 | 165.15 | 168.39 | 164.52 | 167.63 | 1,147,647 | +2.69(+1.63%) |
Apr 20, 2021 | 163.72 | 166.23 | 163.43 | 164.93 | 1,235,886 | +1.22(+0.74%) |
Apr 19, 2021 | 163.14 | 164.19 | 161.40 | 163.72 | 1,167,226 | +0.62(+0.38%) |
Apr 16, 2021 | 163.92 | 164.37 | 161.68 | 163.10 | 762,224 | +0.11(+0.07%) |
Apr 15, 2021 | 159.99 | 163.54 | 159.99 | 162.99 | 996,482 | +3.27(+2.05%) |
Apr 14, 2021 | 160.28 | 161.82 | 159.48 | 159.72 | 953,486 | -0.15(-0.10%) |
Apr 13, 2021 | 158.94 | 160.50 | 158.64 | 159.87 | 940,203 | +0.13(+0.08%) |
Apr 12, 2021 | 160.07 | 161.14 | 159.13 | 159.73 | 1,363,353 | -1.09(-0.68%) |
Apr 09, 2021 | 157.36 | 160.92 | 157.01 | 160.82 | 1,589,575 | +4.69(+3.00%) |
Apr 08, 2021 | 155.70 | 156.92 | 155.23 | 156.14 | 848,008 | +1.70(+1.10%) |
Apr 07, 2021 | 155.26 | 155.85 | 153.04 | 154.44 | 728,627 | -0.72(-0.46%) |
Apr 06, 2021 | 154.68 | 156.45 | 154.16 | 155.16 | 838,666 | +0.77(+0.50%) |
Apr 05, 2021 | 153.50 | 154.79 | 152.73 | 154.39 | 831,322 | +2.56(+1.69%) |
Apr 01, 2021 | 151.91 | 152.37 | 150.27 | 151.83 | 830,828 | -0.08(-0.05%) |
Mar 31, 2021 | 154.29 | 155.61 | 151.78 | 151.91 | 1,326,849 | -1.08(-0.71%) |
Mar 30, 2021 | 150.91 | 153.26 | 150.70 | 152.99 | 803,934 | +0.96(+0.63%) |
Mar 29, 2021 | 152.01 | 153.03 | 150.80 | 152.03 | 702,982 | -1.05(-0.69%) |
Mar 26, 2021 | 150.26 | 153.24 | 149.26 | 153.08 | 690,986 | +3.49(+2.33%) |
Mar 25, 2021 | 150.01 | 150.01 | 146.75 | 149.59 | 1,141,820 | +0.41(+0.27%) |
Mar 24, 2021 | 148.97 | 150.31 | 148.34 | 149.18 | 732,914 | +1.24(+0.84%) |
Mar 23, 2021 | 151.15 | 151.74 | 147.03 | 147.94 | 1,034,110 | -3.88(-2.56%) |
Mar 22, 2021 | 151.29 | 152.54 | 150.74 | 151.83 | 704,434 | +0.08(+0.05%) |
Mar 19, 2021 | 150.14 | 153.16 | 149.36 | 151.75 | 1,491,202 | +1.20(+0.80%) |
Mar 18, 2021 | 151.57 | 152.61 | 150.17 | 150.55 | 731,778 | -1.54(-1.02%) |
Mar 17, 2021 | 151.24 | 152.97 | 149.64 | 152.09 | 971,325 | +0.26(+0.17%) |
Mar 16, 2021 | 152.55 | 152.55 | 150.16 | 151.84 | 1,064,650 | -1.16(-0.76%) |
Mar 15, 2021 | 155.43 | 156.80 | 152.14 | 152.99 | 1,148,881 | -1.60(-1.04%) |
Mar 12, 2021 | 151.55 | 154.86 | 151.31 | 154.59 | 1,966,774 | +2.71(+1.78%) |
Mar 11, 2021 | 151.88 | 153.15 | 150.66 | 151.88 | 1,448,896 | -0.08(-0.06%) |
Mar 10, 2021 | 149.19 | 152.86 | 148.52 | 151.97 | 1,113,889 | +3.53(+2.38%) |
Mar 09, 2021 | 149.31 | 152.11 | 148.30 | 148.43 | 1,360,972 | +0.15(+0.10%) |
Mar 08, 2021 | 150.44 | 152.45 | 148.21 | 148.28 | 2,391,654 | -1.89(-1.26%) |
Mar 05, 2021 | 149.65 | 151.05 | 146.01 | 150.18 | 1,574,686 | +2.13(+1.44%) |
Mar 04, 2021 | 151.34 | 151.34 | 146.35 | 148.04 | 2,019,209 | -3.32(-2.19%) |
Mar 03, 2021 | 152.79 | 153.27 | 149.55 | 151.36 | 2,229,686 | -1.36(-0.89%) |
Mar 02, 2021 | 154.75 | 155.11 | 151.78 | 152.73 | 1,446,677 | -2.09(-1.35%) |