Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 166.16 | 166.16 | 164.31 | 165.34 | 376,377 | -0.02(-0.01%) |
May 27, 2021 | 164.55 | 165.74 | 164.54 | 165.36 | 368,620 | +1.75(+1.07%) |
May 26, 2021 | 161.78 | 163.70 | 161.78 | 163.62 | 382,820 | +2.28(+1.41%) |
May 25, 2021 | 163.57 | 164.45 | 161.11 | 161.34 | 460,255 | -1.64(-1.01%) |
May 24, 2021 | 162.97 | 163.57 | 161.93 | 162.98 | 381,608 | +0.74(+0.46%) |
May 21, 2021 | 162.94 | 163.60 | 161.66 | 162.24 | 323,841 | +0.64(+0.39%) |
May 20, 2021 | 161.70 | 162.00 | 160.06 | 161.60 | 407,445 | +0.08(+0.05%) |
May 19, 2021 | 160.60 | 161.52 | 158.82 | 161.52 | 465,339 | -1.72(-1.05%) |
May 18, 2021 | 165.32 | 165.54 | 163.15 | 163.24 | 381,772 | -1.93(-1.17%) |
May 17, 2021 | 163.78 | 165.27 | 162.90 | 165.18 | 373,371 | +0.55(+0.34%) |
May 14, 2021 | 162.77 | 164.75 | 162.31 | 164.62 | 344,467 | +3.12(+1.93%) |
May 13, 2021 | 158.83 | 162.11 | 158.37 | 161.50 | 647,661 | +3.30(+2.08%) |
May 12, 2021 | 162.40 | 163.37 | 158.00 | 158.21 | 570,741 | -4.84(-2.97%) |
May 11, 2021 | 162.06 | 163.98 | 160.98 | 163.04 | 542,663 | -1.72(-1.04%) |
May 10, 2021 | 167.01 | 167.80 | 164.71 | 164.76 | 461,891 | -1.79(-1.08%) |
May 07, 2021 | 164.43 | 166.59 | 163.67 | 166.56 | 457,355 | +1.82(+1.11%) |
May 06, 2021 | 163.69 | 164.74 | 161.94 | 164.73 | 417,810 | +1.11(+0.68%) |
May 05, 2021 | 163.94 | 164.18 | 162.22 | 163.63 | 421,565 | +0.33(+0.20%) |
May 04, 2021 | 162.73 | 163.31 | 161.03 | 163.30 | 639,549 | -0.04(-0.02%) |
May 03, 2021 | 163.14 | 164.35 | 162.37 | 163.34 | 543,372 | +1.61(+0.99%) |
Apr 30, 2021 | 162.68 | 163.37 | 161.37 | 161.73 | 521,662 | -2.07(-1.26%) |
Apr 29, 2021 | 164.31 | 164.83 | 162.43 | 163.79 | 587,086 | +0.65(+0.40%) |
Apr 28, 2021 | 163.04 | 163.45 | 162.36 | 163.15 | 428,614 | +0.37(+0.22%) |
Apr 27, 2021 | 162.35 | 163.06 | 161.72 | 162.78 | 418,344 | +0.77(+0.48%) |
Apr 26, 2021 | 161.96 | 162.73 | 161.69 | 162.01 | 413,893 | +0.85(+0.53%) |
Apr 23, 2021 | 159.16 | 161.70 | 158.64 | 161.16 | 437,203 | +2.75(+1.74%) |
Apr 22, 2021 | 159.63 | 160.56 | 158.03 | 158.41 | 454,499 | -0.91(-0.57%) |
Apr 21, 2021 | 155.94 | 159.36 | 155.66 | 159.32 | 890,620 | +3.02(+1.93%) |
Apr 20, 2021 | 158.94 | 158.94 | 155.20 | 156.29 | 690,330 | -3.00(-1.88%) |
Apr 19, 2021 | 159.70 | 160.33 | 158.30 | 159.29 | 524,778 | -0.89(-0.56%) |
Apr 16, 2021 | 159.91 | 160.70 | 159.30 | 160.18 | 580,985 | +0.96(+0.60%) |
Apr 15, 2021 | 159.65 | 159.66 | 157.80 | 159.22 | 549,579 | +0.58(+0.37%) |
Apr 14, 2021 | 157.50 | 160.12 | 157.50 | 158.64 | 655,714 | +1.50(+0.96%) |
Apr 13, 2021 | 157.96 | 158.09 | 156.04 | 157.14 | 565,006 | -1.16(-0.74%) |
Apr 12, 2021 | 158.19 | 158.56 | 157.35 | 158.30 | 497,639 | +0.49(+0.31%) |
Apr 09, 2021 | 157.48 | 157.94 | 156.88 | 157.81 | 601,754 | +0.57(+0.36%) |
Apr 08, 2021 | 157.43 | 157.43 | 155.25 | 157.24 | 808,833 | +0.26(+0.17%) |
Apr 07, 2021 | 158.28 | 158.64 | 156.48 | 156.98 | 684,651 | -0.98(-0.62%) |
Apr 06, 2021 | 158.48 | 159.35 | 157.77 | 157.96 | 649,472 | -0.07(-0.05%) |
Apr 05, 2021 | 158.67 | 159.11 | 157.39 | 158.03 | 1,004,790 | +0.64(+0.41%) |
Apr 01, 2021 | 156.31 | 157.39 | 155.53 | 157.39 | 787,925 | +1.90(+1.22%) |
Mar 31, 2021 | 155.98 | 156.64 | 154.92 | 155.50 | 570,054 | -0.16(-0.10%) |
Mar 30, 2021 | 153.78 | 155.96 | 153.14 | 155.65 | 1,658,691 | +2.21(+1.44%) |
Mar 29, 2021 | 155.74 | 156.72 | 152.84 | 153.45 | 720,957 | -2.84(-1.82%) |
Mar 26, 2021 | 154.61 | 156.30 | 153.56 | 156.29 | 702,508 | +3.01(+1.97%) |
Mar 25, 2021 | 148.48 | 153.78 | 147.59 | 153.28 | 1,177,953 | +3.65(+2.44%) |
Mar 24, 2021 | 152.57 | 154.35 | 149.63 | 149.63 | 841,791 | -1.42(-0.94%) |
Mar 23, 2021 | 154.96 | 155.23 | 150.26 | 151.05 | 1,545,246 | -4.99(-3.20%) |
Mar 22, 2021 | 157.92 | 157.92 | 155.14 | 156.04 | 737,009 | -1.69(-1.07%) |
Mar 19, 2021 | 157.58 | 158.95 | 155.40 | 157.74 | 519,467 | +0.10(+0.07%) |
Mar 18, 2021 | 160.13 | 161.98 | 157.21 | 157.63 | 802,276 | -2.58(-1.61%) |
Mar 17, 2021 | 158.86 | 160.27 | 157.66 | 160.22 | 549,165 | +1.06(+0.66%) |
Mar 16, 2021 | 161.46 | 161.46 | 158.51 | 159.16 | 943,735 | -2.37(-1.46%) |
Mar 15, 2021 | 160.87 | 161.53 | 159.23 | 161.53 | 566,440 | +1.18(+0.74%) |
Mar 12, 2021 | 158.78 | 160.38 | 158.66 | 160.35 | 670,881 | +1.88(+1.19%) |
Mar 11, 2021 | 158.02 | 158.98 | 156.93 | 158.47 | 910,669 | +1.77(+1.13%) |
Mar 10, 2021 | 154.81 | 157.19 | 154.62 | 156.70 | 823,049 | +2.60(+1.69%) |
Mar 09, 2021 | 156.26 | 156.26 | 153.22 | 154.10 | 766,763 | -0.07(-0.04%) |
Mar 08, 2021 | 153.08 | 155.75 | 152.48 | 154.17 | 1,280,592 | +2.28(+1.50%) |
Mar 05, 2021 | 149.97 | 152.17 | 145.63 | 151.88 | 848,706 | +4.10(+2.77%) |
Mar 04, 2021 | 150.54 | 151.50 | 145.31 | 147.79 | 727,865 | -2.74(-1.82%) |
Mar 03, 2021 | 150.71 | 152.88 | 150.18 | 150.53 | 619,433 | +0.28(+0.19%) |
Mar 02, 2021 | 151.86 | 151.97 | 149.97 | 150.25 | 577,250 | -1.57(-1.03%) |