Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 162.28 | 163.11 | 161.41 | 162.39 | 53,416 | +0.69(+0.43%) |
May 27, 2021 | 162.54 | 163.16 | 161.42 | 161.69 | 77,430 | +0.30(+0.19%) |
May 26, 2021 | 161.86 | 162.21 | 160.80 | 161.39 | 101,234 | +0.13(+0.08%) |
May 25, 2021 | 158.53 | 161.91 | 158.15 | 161.27 | 109,566 | +2.06(+1.29%) |
May 24, 2021 | 159.14 | 159.50 | 157.31 | 159.21 | 53,456 | +1.29(+0.82%) |
May 21, 2021 | 158.32 | 159.71 | 157.03 | 157.91 | 368,738 | +0.34(+0.22%) |
May 20, 2021 | 157.19 | 159.29 | 155.50 | 157.58 | 63,403 | +0.35(+0.22%) |
May 19, 2021 | 159.38 | 159.38 | 156.12 | 157.23 | 92,693 | -3.25(-2.02%) |
May 18, 2021 | 163.94 | 164.19 | 160.38 | 160.47 | 107,885 | -2.93(-1.79%) |
May 17, 2021 | 162.24 | 163.67 | 161.18 | 163.40 | 93,851 | +0.41(+0.25%) |
May 14, 2021 | 160.64 | 163.85 | 159.78 | 163.00 | 112,472 | +2.45(+1.53%) |
May 13, 2021 | 156.60 | 161.44 | 156.60 | 160.54 | 155,139 | +4.15(+2.66%) |
May 12, 2021 | 159.67 | 159.93 | 156.49 | 156.39 | 134,345 | -3.49(-2.18%) |
May 11, 2021 | 157.93 | 160.24 | 157.93 | 159.88 | 117,976 | -0.52(-0.32%) |
May 10, 2021 | 159.24 | 161.06 | 158.50 | 160.40 | 99,014 | +0.91(+0.57%) |
May 07, 2021 | 155.54 | 159.53 | 154.17 | 159.48 | 64,643 | +3.66(+2.35%) |
May 06, 2021 | 157.22 | 159.99 | 154.86 | 155.82 | 90,682 | -0.90(-0.57%) |
May 05, 2021 | 157.34 | 157.82 | 155.08 | 156.72 | 76,727 | -1.12(-0.71%) |
May 04, 2021 | 156.15 | 159.15 | 155.36 | 157.84 | 79,694 | +1.72(+1.10%) |
May 03, 2021 | 156.00 | 158.05 | 154.26 | 156.12 | 115,625 | +1.19(+0.77%) |
Apr 30, 2021 | 153.94 | 156.76 | 153.94 | 154.92 | 270,416 | +0.44(+0.29%) |
Apr 29, 2021 | 151.21 | 157.72 | 148.00 | 154.48 | 145,028 | +0.44(+0.29%) |
Apr 28, 2021 | 153.47 | 154.19 | 152.78 | 154.04 | 79,935 | +1.08(+0.71%) |
Apr 27, 2021 | 153.04 | 156.31 | 152.22 | 152.96 | 67,449 | -0.46(-0.30%) |
Apr 26, 2021 | 156.43 | 156.96 | 153.11 | 153.42 | 64,976 | -2.36(-1.52%) |
Apr 23, 2021 | 153.38 | 156.25 | 153.38 | 155.78 | 96,814 | +2.91(+1.90%) |
Apr 22, 2021 | 154.12 | 156.11 | 152.87 | 152.87 | 65,274 | -0.45(-0.30%) |
Apr 21, 2021 | 150.79 | 154.72 | 150.79 | 153.32 | 100,778 | +2.57(+1.71%) |
Apr 20, 2021 | 148.45 | 151.24 | 148.08 | 150.75 | 100,580 | +1.67(+1.12%) |
Apr 19, 2021 | 150.04 | 150.41 | 148.57 | 149.08 | 95,439 | -0.90(-0.60%) |
Apr 16, 2021 | 149.56 | 150.27 | 148.24 | 149.98 | 58,316 | +1.61(+1.09%) |
Apr 15, 2021 | 147.33 | 149.36 | 147.33 | 148.37 | 74,792 | +1.42(+0.96%) |
Apr 14, 2021 | 147.45 | 148.21 | 146.57 | 146.96 | 78,585 | -0.45(-0.31%) |
Apr 13, 2021 | 149.36 | 149.85 | 147.09 | 147.41 | 77,338 | -1.66(-1.11%) |
Apr 12, 2021 | 146.06 | 149.25 | 146.06 | 149.06 | 109,293 | +2.10(+1.43%) |
Apr 09, 2021 | 147.31 | 147.69 | 145.34 | 146.96 | 143,405 | +0.47(+0.32%) |
Apr 08, 2021 | 147.51 | 147.51 | 145.07 | 146.49 | 117,337 | -0.48(-0.33%) |
Apr 07, 2021 | 148.59 | 148.59 | 145.75 | 146.97 | 131,348 | -0.57(-0.38%) |
Apr 06, 2021 | 145.44 | 148.42 | 145.44 | 147.54 | 114,641 | +1.21(+0.83%) |
Apr 05, 2021 | 146.63 | 147.70 | 145.27 | 146.33 | 104,650 | +0.32(+0.22%) |
Apr 01, 2021 | 145.33 | 146.96 | 144.16 | 146.01 | 97,436 | +1.44(+0.99%) |
Mar 31, 2021 | 144.56 | 145.60 | 142.99 | 144.57 | 228,662 | -0.03(-0.02%) |
Mar 30, 2021 | 142.06 | 145.24 | 141.09 | 144.60 | 204,617 | +2.08(+1.46%) |
Mar 29, 2021 | 144.43 | 145.30 | 141.92 | 142.52 | 122,905 | -2.80(-1.93%) |
Mar 26, 2021 | 147.78 | 148.79 | 143.88 | 145.33 | 128,048 | -1.88(-1.28%) |
Mar 25, 2021 | 143.13 | 148.26 | 141.93 | 147.21 | 213,538 | +2.89(+2.00%) |
Mar 24, 2021 | 148.95 | 149.20 | 144.07 | 144.31 | 183,995 | -4.70(-3.16%) |
Mar 23, 2021 | 151.89 | 154.08 | 148.25 | 149.02 | 129,809 | -4.33(-2.82%) |
Mar 22, 2021 | 153.37 | 154.26 | 149.96 | 153.34 | 126,964 | -0.37(-0.24%) |
Mar 19, 2021 | 157.76 | 157.76 | 153.34 | 153.71 | 361,523 | -4.52(-2.86%) |
Mar 18, 2021 | 158.51 | 160.21 | 157.47 | 158.23 | 117,954 | -0.65(-0.41%) |
Mar 17, 2021 | 157.04 | 159.01 | 156.38 | 158.88 | 67,143 | +1.46(+0.92%) |
Mar 16, 2021 | 159.82 | 161.36 | 156.98 | 157.42 | 99,894 | -2.20(-1.38%) |
Mar 15, 2021 | 159.01 | 161.01 | 157.56 | 159.62 | 101,611 | +0.76(+0.48%) |
Mar 12, 2021 | 156.41 | 158.91 | 155.97 | 158.86 | 64,646 | +1.91(+1.22%) |
Mar 11, 2021 | 159.26 | 159.67 | 156.45 | 156.95 | 80,028 | -2.37(-1.49%) |
Mar 10, 2021 | 155.63 | 160.04 | 155.63 | 159.32 | 59,754 | +2.79(+1.79%) |
Mar 09, 2021 | 158.94 | 159.97 | 155.76 | 156.52 | 153,860 | -1.31(-0.83%) |
Mar 08, 2021 | 154.19 | 159.83 | 153.01 | 157.84 | 118,582 | +3.86(+2.50%) |
Mar 05, 2021 | 151.42 | 154.12 | 148.76 | 153.98 | 178,478 | +3.49(+2.32%) |
Mar 04, 2021 | 153.87 | 154.38 | 148.66 | 150.49 | 126,904 | -4.45(-2.87%) |
Mar 03, 2021 | 153.26 | 156.75 | 152.40 | 154.94 | 156,817 | +1.41(+0.92%) |
Mar 02, 2021 | 160.98 | 160.98 | 153.36 | 153.54 | 184,282 | -8.02(-4.96%) |