Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 161.04 | 161.46 | 160.12 | 160.12 | 25,011 | -0.23(-0.14%) |
May 27, 2021 | 159.83 | 160.72 | 158.34 | 160.35 | 22,168 | +0.69(+0.43%) |
May 26, 2021 | 158.07 | 159.92 | 158.07 | 159.66 | 16,301 | +2.31(+1.47%) |
May 25, 2021 | 158.89 | 159.12 | 157.35 | 157.35 | 10,955 | -0.69(-0.44%) |
May 24, 2021 | 156.95 | 158.45 | 156.95 | 158.04 | 22,415 | +2.04(+1.31%) |
May 21, 2021 | 157.16 | 157.93 | 155.97 | 156.00 | 19,845 | +0.12(+0.08%) |
May 20, 2021 | 153.80 | 156.19 | 153.80 | 155.87 | 18,624 | +3.09(+2.03%) |
May 19, 2021 | 150.21 | 152.93 | 150.18 | 152.78 | 160,591 | -0.58(-0.38%) |
May 18, 2021 | 153.41 | 155.16 | 153.22 | 153.35 | 15,777 | +0.65(+0.42%) |
May 17, 2021 | 153.04 | 153.59 | 151.41 | 152.71 | 25,097 | -1.43(-0.93%) |
May 14, 2021 | 151.27 | 154.25 | 150.82 | 154.14 | 12,238 | +4.48(+2.99%) |
May 13, 2021 | 150.85 | 152.07 | 147.65 | 149.66 | 22,582 | +0.11(+0.08%) |
May 12, 2021 | 151.82 | 152.58 | 149.35 | 149.54 | 18,973 | -4.20(-2.73%) |
May 11, 2021 | 148.97 | 154.57 | 147.93 | 153.74 | 44,868 | +1.02(+0.67%) |
May 10, 2021 | 155.59 | 155.59 | 152.72 | 152.72 | 15,605 | -3.58(-2.29%) |
May 07, 2021 | 156.39 | 157.87 | 155.71 | 156.31 | 27,552 | +1.97(+1.27%) |
May 06, 2021 | 155.71 | 155.71 | 152.24 | 154.34 | 15,197 | -1.69(-1.08%) |
May 05, 2021 | 158.37 | 158.61 | 155.90 | 156.03 | 31,789 | -1.52(-0.96%) |
May 04, 2021 | 159.44 | 159.44 | 155.25 | 157.55 | 21,217 | -3.31(-2.06%) |
May 03, 2021 | 163.40 | 163.49 | 160.85 | 160.85 | 23,042 | -1.62(-1.00%) |
Apr 30, 2021 | 163.92 | 164.96 | 162.43 | 162.48 | 9,735 | -2.78(-1.68%) |
Apr 29, 2021 | 168.28 | 168.28 | 163.76 | 165.26 | 18,387 | -2.14(-1.28%) |
Apr 28, 2021 | 167.50 | 168.09 | 166.65 | 167.40 | 13,383 | +0.09(+0.05%) |
Apr 27, 2021 | 168.97 | 168.97 | 166.92 | 167.31 | 52,788 | -1.33(-0.79%) |
Apr 26, 2021 | 166.55 | 168.69 | 166.21 | 168.64 | 23,536 | +3.46(+2.09%) |
Apr 23, 2021 | 163.21 | 165.75 | 163.21 | 165.18 | 9,033 | +2.32(+1.43%) |
Apr 22, 2021 | 162.99 | 165.62 | 162.86 | 162.86 | 13,948 | +0.64(+0.39%) |
Apr 21, 2021 | 159.77 | 162.23 | 159.07 | 162.22 | 31,829 | +1.90(+1.19%) |
Apr 20, 2021 | 162.83 | 162.83 | 159.25 | 160.32 | 19,593 | -2.11(-1.30%) |
Apr 19, 2021 | 164.61 | 165.01 | 161.50 | 162.43 | 15,072 | -2.75(-1.66%) |
Apr 16, 2021 | 165.91 | 166.04 | 164.02 | 165.18 | 27,601 | -1.06(-0.64%) |
Apr 15, 2021 | 165.63 | 166.24 | 165.07 | 166.24 | 15,383 | +2.28(+1.39%) |
Apr 14, 2021 | 165.29 | 167.31 | 163.91 | 163.95 | 26,641 | -1.41(-0.85%) |
Apr 13, 2021 | 164.62 | 165.80 | 163.51 | 165.36 | 721,826 | +2.55(+1.57%) |
Apr 12, 2021 | 162.34 | 163.43 | 161.44 | 162.81 | 18,642 | +0.03(+0.02%) |
Apr 09, 2021 | 162.42 | 162.81 | 160.56 | 162.78 | 37,638 | +0.21(+0.13%) |
Apr 08, 2021 | 162.05 | 162.62 | 161.68 | 162.57 | 16,324 | +2.65(+1.66%) |
Apr 07, 2021 | 162.05 | 162.05 | 159.92 | 159.92 | 20,960 | -2.18(-1.34%) |
Apr 06, 2021 | 161.09 | 162.96 | 160.80 | 162.10 | 13,009 | +0.52(+0.32%) |
Apr 05, 2021 | 161.90 | 161.90 | 160.06 | 161.58 | 28,040 | +1.31(+0.81%) |
Apr 01, 2021 | 158.94 | 161.01 | 158.91 | 160.28 | 10,739 | +3.37(+2.15%) |
Mar 31, 2021 | 154.82 | 157.91 | 154.82 | 156.91 | 18,834 | +3.43(+2.23%) |
Mar 30, 2021 | 152.35 | 153.80 | 151.26 | 153.48 | 10,193 | +0.18(+0.12%) |
Mar 29, 2021 | 156.29 | 156.37 | 152.88 | 153.30 | 15,940 | -3.23(-2.06%) |
Mar 26, 2021 | 153.96 | 156.53 | 152.78 | 156.53 | 11,943 | +2.63(+1.71%) |
Mar 25, 2021 | 150.93 | 154.02 | 149.86 | 153.90 | 18,381 | +1.12(+0.73%) |
Mar 24, 2021 | 155.87 | 157.32 | 152.78 | 152.78 | 14,125 | -4.97(-3.15%) |
Mar 23, 2021 | 159.88 | 160.00 | 157.49 | 157.76 | 16,082 | -2.38(-1.49%) |
Mar 22, 2021 | 160.07 | 161.17 | 159.95 | 160.14 | 24,775 | +0.85(+0.53%) |
Mar 19, 2021 | 157.22 | 160.41 | 156.78 | 159.29 | 218,910 | +1.86(+1.18%) |
Mar 18, 2021 | 161.19 | 161.57 | 157.12 | 157.43 | 16,255 | -5.77(-3.53%) |
Mar 17, 2021 | 160.80 | 163.67 | 159.28 | 163.19 | 23,713 | +0.77(+0.47%) |
Mar 16, 2021 | 165.57 | 165.75 | 161.51 | 162.43 | 17,359 | -2.38(-1.44%) |
Mar 15, 2021 | 163.57 | 164.81 | 163.01 | 164.81 | 10,732 | +1.23(+0.75%) |
Mar 12, 2021 | 162.72 | 163.85 | 161.24 | 163.57 | 22,081 | -0.78(-0.48%) |
Mar 11, 2021 | 161.39 | 164.73 | 161.39 | 164.35 | 19,288 | +5.41(+3.41%) |
Mar 10, 2021 | 160.74 | 161.51 | 158.42 | 158.94 | 16,461 | +0.95(+0.60%) |
Mar 09, 2021 | 154.91 | 159.08 | 154.57 | 157.99 | 19,562 | +6.84(+4.52%) |
Mar 08, 2021 | 154.05 | 156.14 | 150.96 | 151.16 | 221,618 | -2.68(-1.74%) |
Mar 05, 2021 | 154.43 | 154.43 | 146.14 | 153.84 | 28,104 | +1.17(+0.76%) |
Mar 04, 2021 | 157.62 | 159.16 | 150.09 | 152.67 | 36,246 | -5.61(-3.54%) |
Mar 03, 2021 | 162.95 | 162.95 | 158.28 | 158.28 | 20,512 | -4.71(-2.89%) |
Mar 02, 2021 | 167.22 | 167.22 | 162.99 | 162.99 | 15,457 | -3.23(-1.94%) |