Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 162.16 | 162.33 | 159.67 | 160.00 | 1,438,161 | -0.82(-0.51%) |
May 27, 2021 | 157.58 | 162.24 | 156.71 | 160.82 | 2,488,355 | +1.90(+1.20%) |
May 26, 2021 | 160.08 | 161.12 | 157.55 | 158.92 | 1,580,223 | -1.11(-0.69%) |
May 25, 2021 | 160.24 | 161.57 | 159.07 | 160.03 | 1,628,084 | +1.08(+0.68%) |
May 24, 2021 | 158.28 | 160.16 | 157.06 | 158.95 | 1,253,443 | +2.05(+1.31%) |
May 21, 2021 | 159.57 | 160.46 | 156.46 | 156.90 | 1,614,159 | -1.82(-1.14%) |
May 20, 2021 | 157.09 | 159.81 | 157.09 | 158.71 | 1,522,906 | +2.13(+1.36%) |
May 19, 2021 | 151.48 | 156.86 | 150.38 | 156.59 | 1,987,780 | +3.20(+2.09%) |
May 18, 2021 | 155.79 | 156.23 | 153.37 | 153.39 | 1,117,149 | -1.12(-0.72%) |
May 17, 2021 | 154.34 | 154.63 | 151.54 | 154.51 | 1,412,916 | -0.74(-0.48%) |
May 14, 2021 | 154.61 | 156.92 | 153.19 | 155.25 | 2,028,764 | +3.06(+2.01%) |
May 13, 2021 | 153.40 | 155.06 | 150.77 | 152.19 | 1,748,919 | +0.62(+0.41%) |
May 12, 2021 | 152.75 | 154.80 | 150.74 | 151.57 | 2,501,756 | -5.03(-3.21%) |
May 11, 2021 | 150.73 | 157.08 | 150.33 | 156.60 | 2,669,627 | +0.88(+0.57%) |
May 10, 2021 | 160.86 | 161.04 | 155.62 | 155.72 | 3,835,621 | -8.61(-5.24%) |
May 07, 2021 | 167.00 | 167.23 | 162.90 | 164.32 | 2,044,439 | -0.76(-0.46%) |
May 06, 2021 | 162.57 | 165.43 | 161.15 | 165.08 | 1,885,384 | +1.80(+1.10%) |
May 05, 2021 | 163.94 | 165.82 | 161.92 | 163.28 | 2,052,004 | +0.41(+0.25%) |
May 04, 2021 | 163.92 | 163.92 | 159.61 | 162.87 | 3,552,856 | -2.60(-1.57%) |
May 03, 2021 | 170.78 | 171.87 | 164.45 | 165.47 | 4,484,094 | -4.68(-2.75%) |
Apr 30, 2021 | 173.22 | 175.25 | 169.46 | 170.15 | 7,588,855 | -15.51(-8.35%) |
Apr 29, 2021 | 190.32 | 191.42 | 183.07 | 185.66 | 3,548,794 | +1.36(+0.74%) |
Apr 28, 2021 | 185.48 | 186.50 | 182.78 | 184.30 | 1,638,681 | -0.93(-0.50%) |
Apr 27, 2021 | 188.78 | 189.07 | 184.34 | 185.23 | 2,192,619 | -2.12(-1.13%) |
Apr 26, 2021 | 182.83 | 189.54 | 180.94 | 187.35 | 3,991,400 | +8.20(+4.58%) |
Apr 23, 2021 | 180.15 | 181.99 | 178.07 | 179.15 | 2,599,457 | +7.04(+4.09%) |
Apr 22, 2021 | 174.85 | 175.56 | 170.95 | 172.11 | 1,455,101 | -3.00(-1.71%) |
Apr 21, 2021 | 171.56 | 175.33 | 170.35 | 175.12 | 1,618,169 | +3.66(+2.13%) |
Apr 20, 2021 | 174.10 | 174.95 | 170.12 | 171.46 | 1,178,561 | -2.96(-1.69%) |
Apr 19, 2021 | 177.05 | 178.22 | 173.00 | 174.41 | 1,510,171 | -3.65(-2.05%) |
Apr 16, 2021 | 178.72 | 180.95 | 177.75 | 178.06 | 1,716,524 | -0.83(-0.47%) |
Apr 15, 2021 | 178.40 | 179.99 | 176.62 | 178.90 | 1,347,929 | +2.64(+1.50%) |
Apr 14, 2021 | 176.79 | 182.50 | 175.14 | 176.26 | 2,181,828 | -1.36(-0.77%) |
Apr 13, 2021 | 177.39 | 178.69 | 174.93 | 177.62 | 1,151,938 | +1.10(+0.62%) |
Apr 12, 2021 | 176.08 | 176.69 | 174.62 | 176.52 | 1,161,944 | -0.57(-0.32%) |
Apr 09, 2021 | 176.41 | 177.33 | 175.05 | 177.09 | 1,269,462 | -0.87(-0.49%) |
Apr 08, 2021 | 178.11 | 178.76 | 176.03 | 177.97 | 1,872,671 | +2.28(+1.30%) |
Apr 07, 2021 | 177.56 | 177.67 | 174.50 | 175.69 | 1,218,362 | -1.55(-0.87%) |
Apr 06, 2021 | 178.38 | 179.33 | 174.96 | 177.24 | 1,705,255 | -2.60(-1.45%) |
Apr 05, 2021 | 179.61 | 180.13 | 176.57 | 179.84 | 1,934,640 | +3.71(+2.10%) |
Apr 01, 2021 | 174.53 | 176.90 | 173.39 | 176.13 | 2,939,309 | +3.96(+2.30%) |
Mar 31, 2021 | 168.63 | 173.79 | 168.51 | 172.17 | 2,477,641 | +4.66(+2.78%) |
Mar 30, 2021 | 166.32 | 168.13 | 165.25 | 167.50 | 1,308,417 | -0.76(-0.45%) |
Mar 29, 2021 | 169.01 | 169.35 | 165.70 | 168.26 | 2,023,325 | -2.68(-1.57%) |
Mar 26, 2021 | 160.91 | 171.24 | 160.78 | 170.95 | 2,329,408 | +9.43(+5.84%) |
Mar 25, 2021 | 157.06 | 162.24 | 155.81 | 161.52 | 1,855,527 | +0.88(+0.55%) |
Mar 24, 2021 | 166.91 | 166.95 | 160.47 | 160.64 | 1,938,774 | -3.93(-2.39%) |
Mar 23, 2021 | 170.62 | 170.62 | 163.62 | 164.57 | 1,363,117 | -4.17(-2.47%) |
Mar 22, 2021 | 166.40 | 171.30 | 165.24 | 168.73 | 1,597,173 | +3.78(+2.29%) |
Mar 19, 2021 | 164.74 | 166.44 | 161.41 | 164.95 | 2,775,937 | +1.03(+0.63%) |
Mar 18, 2021 | 168.18 | 169.22 | 163.66 | 163.92 | 1,858,811 | -7.62(-4.44%) |
Mar 17, 2021 | 168.40 | 172.68 | 165.79 | 171.54 | 1,889,082 | +1.66(+0.98%) |
Mar 16, 2021 | 169.79 | 172.97 | 168.70 | 169.88 | 2,082,719 | +2.11(+1.26%) |
Mar 15, 2021 | 162.90 | 167.94 | 161.10 | 167.77 | 2,018,440 | +6.08(+3.76%) |
Mar 12, 2021 | 159.12 | 162.04 | 157.56 | 161.69 | 1,694,784 | -1.35(-0.83%) |
Mar 11, 2021 | 162.39 | 165.76 | 162.08 | 163.04 | 2,526,965 | +5.71(+3.63%) |
Mar 10, 2021 | 162.77 | 163.65 | 156.02 | 157.32 | 3,037,480 | -4.46(-2.75%) |
Mar 09, 2021 | 157.29 | 162.65 | 154.29 | 161.78 | 2,758,542 | +10.52(+6.95%) |
Mar 08, 2021 | 160.73 | 162.00 | 151.07 | 151.26 | 3,721,722 | -11.49(-7.06%) |
Mar 05, 2021 | 157.83 | 163.00 | 149.70 | 162.75 | 3,814,889 | +5.85(+3.73%) |
Mar 04, 2021 | 163.40 | 164.48 | 153.60 | 156.90 | 3,179,940 | -7.51(-4.57%) |
Mar 03, 2021 | 169.61 | 170.05 | 164.28 | 164.41 | 1,946,130 | -4.39(-2.60%) |
Mar 02, 2021 | 175.76 | 175.76 | 168.74 | 168.80 | 1,678,343 | -6.16(-3.52%) |