Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 162.18 | 162.62 | 160.54 | 161.80 | 2,305,637 | +0.61(+0.38%) |
May 27, 2021 | 159.17 | 161.74 | 158.85 | 161.19 | 5,071,864 | +3.05(+1.93%) |
May 26, 2021 | 159.13 | 159.15 | 156.81 | 158.14 | 2,419,656 | +0.46(+0.29%) |
May 25, 2021 | 158.36 | 159.80 | 157.48 | 157.68 | 2,777,705 | -0.94(-0.59%) |
May 24, 2021 | 159.57 | 160.35 | 157.94 | 158.63 | 3,072,661 | -0.05(-0.03%) |
May 21, 2021 | 158.59 | 160.65 | 157.69 | 158.67 | 2,708,885 | +0.52(+0.33%) |
May 20, 2021 | 158.21 | 159.15 | 157.29 | 158.15 | 3,521,918 | +0.06(+0.04%) |
May 19, 2021 | 156.74 | 158.14 | 155.31 | 158.09 | 2,811,034 | +0.27(+0.17%) |
May 18, 2021 | 159.68 | 159.84 | 157.65 | 157.83 | 2,955,192 | -2.54(-1.58%) |
May 17, 2021 | 161.62 | 161.94 | 160.00 | 160.37 | 984,468 | -1.61(-0.99%) |
May 14, 2021 | 160.64 | 162.45 | 160.25 | 161.98 | 1,452,027 | +1.32(+0.82%) |
May 13, 2021 | 156.60 | 161.65 | 156.44 | 160.65 | 1,888,715 | +3.68(+2.35%) |
May 12, 2021 | 160.84 | 161.33 | 156.82 | 156.97 | 2,518,327 | -2.70(-1.69%) |
May 11, 2021 | 164.05 | 164.36 | 159.21 | 159.67 | 3,892,945 | -5.78(-3.49%) |
May 10, 2021 | 168.32 | 168.65 | 165.42 | 165.45 | 1,540,749 | -2.44(-1.45%) |
May 07, 2021 | 163.23 | 168.03 | 162.79 | 167.89 | 3,188,288 | +3.00(+1.82%) |
May 06, 2021 | 164.10 | 165.25 | 163.07 | 164.89 | 2,363,384 | +1.81(+1.11%) |
May 05, 2021 | 163.55 | 164.49 | 161.70 | 163.08 | 2,260,418 | -1.30(-0.79%) |
May 04, 2021 | 163.28 | 165.31 | 163.04 | 164.38 | 2,587,687 | +0.67(+0.41%) |
May 03, 2021 | 164.99 | 166.00 | 162.88 | 163.72 | 2,387,092 | +0.40(+0.24%) |
Apr 30, 2021 | 160.88 | 164.96 | 160.47 | 163.32 | 3,443,589 | +1.99(+1.23%) |
Apr 29, 2021 | 157.27 | 162.26 | 157.00 | 161.33 | 3,026,674 | +5.18(+3.32%) |
Apr 28, 2021 | 159.84 | 161.67 | 154.39 | 156.15 | 2,393,038 | -2.42(-1.52%) |
Apr 27, 2021 | 157.77 | 159.18 | 157.53 | 158.57 | 1,250,991 | +0.54(+0.34%) |
Apr 26, 2021 | 160.95 | 162.21 | 157.97 | 158.03 | 1,502,467 | -3.07(-1.91%) |
Apr 23, 2021 | 159.14 | 161.26 | 158.92 | 161.10 | 1,742,702 | +2.23(+1.40%) |
Apr 22, 2021 | 156.33 | 160.60 | 155.53 | 158.87 | 2,956,919 | +1.76(+1.12%) |
Apr 21, 2021 | 154.19 | 157.70 | 154.10 | 157.11 | 1,326,976 | +3.20(+2.08%) |
Apr 20, 2021 | 153.43 | 154.36 | 152.64 | 153.91 | 1,345,946 | +0.00(+0.00%) |
Apr 19, 2021 | 155.20 | 155.34 | 152.85 | 153.91 | 1,224,862 | -1.01(-0.65%) |
Apr 16, 2021 | 154.63 | 156.26 | 154.63 | 154.92 | 1,681,870 | +0.64(+0.41%) |
Apr 15, 2021 | 156.15 | 156.51 | 153.77 | 154.29 | 1,811,076 | -1.91(-1.23%) |
Apr 14, 2021 | 152.94 | 157.20 | 152.29 | 156.20 | 1,489,871 | +3.04(+1.98%) |
Apr 13, 2021 | 153.18 | 153.69 | 151.51 | 153.16 | 1,532,858 | -0.02(-0.01%) |
Apr 12, 2021 | 153.56 | 154.29 | 152.74 | 153.18 | 1,233,107 | +0.24(+0.16%) |
Apr 09, 2021 | 153.01 | 153.43 | 151.81 | 152.94 | 2,182,396 | +0.74(+0.49%) |
Apr 08, 2021 | 151.90 | 152.74 | 150.97 | 152.20 | 1,681,826 | -0.99(-0.65%) |
Apr 07, 2021 | 154.08 | 154.11 | 152.38 | 153.19 | 1,319,750 | -0.08(-0.06%) |
Apr 06, 2021 | 152.09 | 153.55 | 151.67 | 153.28 | 2,065,935 | +1.07(+0.71%) |
Apr 05, 2021 | 152.96 | 153.73 | 151.56 | 152.20 | 1,399,716 | +0.88(+0.58%) |
Apr 01, 2021 | 149.88 | 151.67 | 149.59 | 151.33 | 2,094,457 | +0.97(+0.65%) |
Mar 31, 2021 | 153.12 | 154.67 | 150.19 | 150.35 | 3,073,612 | -3.37(-2.19%) |
Mar 30, 2021 | 152.74 | 154.62 | 152.51 | 153.72 | 2,837,769 | +1.11(+0.73%) |
Mar 29, 2021 | 154.67 | 154.67 | 150.29 | 152.61 | 2,932,446 | +0.53(+0.35%) |
Mar 26, 2021 | 152.38 | 152.38 | 150.20 | 152.08 | 1,986,766 | +0.83(+0.55%) |
Mar 25, 2021 | 149.53 | 151.76 | 147.60 | 151.25 | 3,152,264 | +2.18(+1.46%) |
Mar 24, 2021 | 150.38 | 151.98 | 149.04 | 149.07 | 2,444,093 | -0.72(-0.48%) |
Mar 23, 2021 | 148.85 | 151.70 | 148.56 | 149.79 | 3,458,608 | +0.31(+0.21%) |
Mar 22, 2021 | 151.42 | 152.26 | 149.33 | 149.48 | 3,521,228 | -2.08(-1.37%) |
Mar 19, 2021 | 159.34 | 160.18 | 151.45 | 151.56 | 7,265,830 | -8.47(-5.29%) |
Mar 18, 2021 | 165.48 | 170.38 | 157.24 | 160.03 | 4,875,888 | -4.32(-2.63%) |
Mar 17, 2021 | 164.77 | 165.07 | 162.24 | 164.35 | 1,244,259 | +0.98(+0.60%) |
Mar 16, 2021 | 164.48 | 164.48 | 161.25 | 163.37 | 1,023,571 | -1.69(-1.02%) |
Mar 15, 2021 | 165.84 | 166.13 | 163.00 | 165.06 | 1,425,327 | -0.81(-0.49%) |
Mar 12, 2021 | 164.91 | 166.15 | 164.23 | 165.86 | 1,470,685 | +3.26(+2.00%) |
Mar 11, 2021 | 162.38 | 164.04 | 161.85 | 162.60 | 3,121,562 | -1.77(-1.08%) |
Mar 10, 2021 | 161.28 | 164.91 | 161.04 | 164.38 | 1,898,892 | +3.63(+2.26%) |
Mar 09, 2021 | 163.00 | 164.21 | 160.57 | 160.75 | 1,882,806 | -3.39(-2.07%) |
Mar 08, 2021 | 162.97 | 167.14 | 161.90 | 164.14 | 1,881,577 | +1.48(+0.91%) |
Mar 05, 2021 | 159.55 | 163.49 | 157.69 | 162.66 | 2,298,110 | +5.37(+3.42%) |
Mar 04, 2021 | 158.67 | 159.18 | 155.37 | 157.29 | 2,181,152 | -1.42(-0.90%) |
Mar 03, 2021 | 158.91 | 161.47 | 158.44 | 158.71 | 2,278,940 | -0.10(-0.07%) |
Mar 02, 2021 | 157.96 | 160.88 | 157.45 | 158.81 | 1,667,649 | +0.24(+0.15%) |