Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 162.21 | 162.38 | 159.72 | 160.05 | 1,437,713 | -0.82(-0.51%) |
May 27, 2021 | 157.63 | 162.29 | 156.76 | 160.87 | 2,487,579 | +1.90(+1.20%) |
May 26, 2021 | 160.13 | 161.17 | 157.60 | 158.97 | 1,579,730 | -1.11(-0.69%) |
May 25, 2021 | 160.29 | 161.62 | 159.12 | 160.08 | 1,627,576 | +1.08(+0.68%) |
May 24, 2021 | 158.33 | 160.21 | 157.11 | 159.00 | 1,253,052 | +2.05(+1.31%) |
May 21, 2021 | 159.62 | 160.50 | 156.50 | 156.95 | 1,613,656 | -1.82(-1.14%) |
May 20, 2021 | 157.13 | 159.87 | 157.13 | 158.76 | 1,522,431 | +2.13(+1.36%) |
May 19, 2021 | 151.52 | 156.91 | 150.42 | 156.63 | 1,987,160 | +3.20(+2.09%) |
May 18, 2021 | 155.84 | 156.27 | 153.41 | 153.43 | 1,116,800 | -1.12(-0.73%) |
May 17, 2021 | 154.38 | 154.68 | 151.59 | 154.56 | 1,412,475 | -0.74(-0.48%) |
May 14, 2021 | 154.66 | 156.97 | 153.24 | 155.30 | 2,028,131 | +3.06(+2.01%) |
May 13, 2021 | 153.45 | 155.11 | 150.82 | 152.24 | 1,748,374 | +0.62(+0.41%) |
May 12, 2021 | 152.80 | 154.85 | 150.79 | 151.62 | 2,500,976 | -5.03(-3.21%) |
May 11, 2021 | 150.77 | 157.13 | 150.38 | 156.65 | 2,668,795 | +0.88(+0.57%) |
May 10, 2021 | 160.91 | 161.09 | 155.66 | 155.77 | 3,834,425 | -8.61(-5.24%) |
May 07, 2021 | 167.06 | 167.28 | 162.95 | 164.38 | 2,043,802 | -0.76(-0.46%) |
May 06, 2021 | 162.62 | 165.48 | 161.20 | 165.13 | 1,884,796 | +1.80(+1.10%) |
May 05, 2021 | 163.99 | 165.88 | 161.97 | 163.33 | 2,051,365 | +0.41(+0.25%) |
May 04, 2021 | 163.97 | 163.97 | 159.66 | 162.92 | 3,551,749 | -2.60(-1.57%) |
May 03, 2021 | 170.83 | 171.92 | 164.50 | 165.52 | 4,482,696 | -4.68(-2.75%) |
Apr 30, 2021 | 173.27 | 175.30 | 169.51 | 170.20 | 7,586,490 | -15.52(-8.35%) |
Apr 29, 2021 | 190.38 | 191.48 | 183.13 | 185.72 | 3,547,688 | +1.36(+0.74%) |
Apr 28, 2021 | 185.54 | 186.56 | 182.84 | 184.36 | 1,638,170 | -0.93(-0.50%) |
Apr 27, 2021 | 188.84 | 189.13 | 184.40 | 185.29 | 2,191,936 | -2.12(-1.13%) |
Apr 26, 2021 | 182.88 | 189.60 | 181.00 | 187.41 | 3,990,156 | +8.20(+4.58%) |
Apr 23, 2021 | 180.21 | 182.05 | 178.13 | 179.21 | 2,598,647 | +7.04(+4.09%) |
Apr 22, 2021 | 174.91 | 175.62 | 171.00 | 172.17 | 1,454,647 | -3.00(-1.71%) |
Apr 21, 2021 | 171.61 | 175.38 | 170.40 | 175.17 | 1,617,665 | +3.66(+2.13%) |
Apr 20, 2021 | 174.16 | 175.00 | 170.18 | 171.51 | 1,178,194 | -2.96(-1.69%) |
Apr 19, 2021 | 177.10 | 178.28 | 173.06 | 174.47 | 1,509,700 | -3.65(-2.05%) |
Apr 16, 2021 | 178.77 | 181.01 | 177.81 | 178.12 | 1,715,989 | -0.84(-0.47%) |
Apr 15, 2021 | 178.46 | 180.04 | 176.67 | 178.95 | 1,347,509 | +2.64(+1.50%) |
Apr 14, 2021 | 176.85 | 182.56 | 175.20 | 176.31 | 2,181,148 | -1.36(-0.77%) |
Apr 13, 2021 | 177.44 | 178.75 | 174.98 | 177.68 | 1,151,579 | +1.10(+0.62%) |
Apr 12, 2021 | 176.14 | 176.75 | 174.67 | 176.58 | 1,161,582 | -0.57(-0.32%) |
Apr 09, 2021 | 176.47 | 177.38 | 175.10 | 177.15 | 1,269,067 | -0.87(-0.49%) |
Apr 08, 2021 | 178.16 | 178.81 | 176.09 | 178.02 | 1,872,088 | +2.28(+1.30%) |
Apr 07, 2021 | 177.62 | 177.72 | 174.55 | 175.74 | 1,217,982 | -1.55(-0.87%) |
Apr 06, 2021 | 178.44 | 179.38 | 175.01 | 177.29 | 1,704,724 | -2.60(-1.45%) |
Apr 05, 2021 | 179.67 | 180.19 | 176.62 | 179.89 | 1,934,037 | +3.71(+2.10%) |
Apr 01, 2021 | 174.59 | 176.95 | 173.44 | 176.18 | 2,938,393 | +3.96(+2.30%) |
Mar 31, 2021 | 168.68 | 173.85 | 168.56 | 172.22 | 2,476,869 | +4.67(+2.78%) |
Mar 30, 2021 | 166.37 | 168.19 | 165.30 | 167.56 | 1,308,009 | -0.76(-0.45%) |
Mar 29, 2021 | 169.06 | 169.41 | 165.75 | 168.32 | 2,022,695 | -2.69(-1.57%) |
Mar 26, 2021 | 160.96 | 171.29 | 160.83 | 171.00 | 2,328,682 | +9.43(+5.84%) |
Mar 25, 2021 | 157.11 | 162.29 | 155.86 | 161.57 | 1,854,949 | +0.88(+0.55%) |
Mar 24, 2021 | 166.97 | 167.00 | 160.52 | 160.69 | 1,938,169 | -3.93(-2.39%) |
Mar 23, 2021 | 170.67 | 170.67 | 163.67 | 164.62 | 1,362,692 | -4.17(-2.47%) |
Mar 22, 2021 | 166.45 | 171.35 | 165.29 | 168.79 | 1,596,675 | +3.78(+2.29%) |
Mar 19, 2021 | 164.79 | 166.50 | 161.46 | 165.00 | 2,775,072 | +1.03(+0.63%) |
Mar 18, 2021 | 168.23 | 169.28 | 163.71 | 163.97 | 1,858,231 | -7.62(-4.44%) |
Mar 17, 2021 | 168.45 | 172.74 | 165.84 | 171.59 | 1,888,493 | +1.66(+0.98%) |
Mar 16, 2021 | 169.85 | 173.03 | 168.75 | 169.93 | 2,082,070 | +2.11(+1.26%) |
Mar 15, 2021 | 162.95 | 167.99 | 161.15 | 167.82 | 2,017,811 | +6.08(+3.76%) |
Mar 12, 2021 | 159.18 | 162.09 | 157.61 | 161.74 | 1,694,255 | -1.35(-0.83%) |
Mar 11, 2021 | 162.44 | 165.81 | 162.13 | 163.09 | 2,526,177 | +5.72(+3.63%) |
Mar 10, 2021 | 162.82 | 163.70 | 156.07 | 157.37 | 3,036,533 | -4.46(-2.75%) |
Mar 09, 2021 | 157.34 | 162.70 | 154.34 | 161.83 | 2,757,682 | +10.52(+6.95%) |
Mar 08, 2021 | 160.78 | 162.05 | 151.12 | 151.31 | 3,720,562 | -11.49(-7.06%) |
Mar 05, 2021 | 157.88 | 163.05 | 149.75 | 162.80 | 3,813,700 | +5.85(+3.73%) |
Mar 04, 2021 | 163.46 | 164.53 | 153.65 | 156.95 | 3,178,949 | -7.51(-4.57%) |
Mar 03, 2021 | 169.66 | 170.10 | 164.33 | 164.46 | 1,945,524 | -4.39(-2.60%) |
Mar 02, 2021 | 175.82 | 175.82 | 168.80 | 168.85 | 1,677,820 | -6.17(-3.52%) |