Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 170.79 | 171.23 | 170.55 | 170.66 | 19,966 | +0.02(+0.01%) |
May 27, 2021 | 170.91 | 171.51 | 170.41 | 170.64 | 11,385 | +0.43(+0.25%) |
May 26, 2021 | 169.32 | 170.45 | 169.05 | 170.21 | 16,646 | +1.55(+0.92%) |
May 25, 2021 | 169.39 | 169.39 | 168.12 | 168.66 | 23,651 | -0.01(-0.01%) |
May 24, 2021 | 167.80 | 169.33 | 167.37 | 168.67 | 12,582 | +1.61(+0.96%) |
May 21, 2021 | 168.50 | 168.53 | 167.07 | 167.07 | 5,832 | -0.17(-0.10%) |
May 20, 2021 | 165.62 | 167.45 | 165.62 | 167.24 | 10,892 | +2.28(+1.38%) |
May 19, 2021 | 164.21 | 165.02 | 163.64 | 164.95 | 12,506 | -1.41(-0.85%) |
May 18, 2021 | 167.07 | 167.74 | 166.25 | 166.36 | 8,134 | -0.84(-0.50%) |
May 17, 2021 | 167.38 | 167.76 | 166.75 | 167.20 | 7,925 | -0.98(-0.58%) |
May 14, 2021 | 167.22 | 168.23 | 167.22 | 168.18 | 9,600 | +2.16(+1.30%) |
May 13, 2021 | 165.69 | 166.75 | 165.38 | 166.02 | 18,745 | +1.05(+0.64%) |
May 12, 2021 | 167.59 | 168.09 | 164.71 | 164.97 | 19,209 | -3.95(-2.34%) |
May 11, 2021 | 168.78 | 169.49 | 167.85 | 168.93 | 11,659 | -1.76(-1.03%) |
May 10, 2021 | 172.73 | 172.81 | 170.68 | 170.68 | 14,588 | -1.70(-0.99%) |
May 07, 2021 | 171.28 | 172.50 | 171.28 | 172.38 | 10,126 | +1.49(+0.87%) |
May 06, 2021 | 170.32 | 170.90 | 169.85 | 170.90 | 10,194 | +1.10(+0.65%) |
May 05, 2021 | 170.08 | 170.34 | 169.75 | 169.80 | 5,116 | +0.33(+0.20%) |
May 04, 2021 | 170.36 | 170.36 | 168.91 | 169.47 | 20,538 | -1.38(-0.81%) |
May 03, 2021 | 171.51 | 171.51 | 170.85 | 170.85 | 14,998 | -0.02(-0.01%) |
Apr 30, 2021 | 169.52 | 170.97 | 169.52 | 170.87 | 8,836 | +0.98(+0.58%) |
Apr 29, 2021 | 170.10 | 170.52 | 168.97 | 169.89 | 124,314 | +0.13(+0.08%) |
Apr 28, 2021 | 170.18 | 170.56 | 169.70 | 169.76 | 18,230 | -0.68(-0.40%) |
Apr 27, 2021 | 170.51 | 170.87 | 170.34 | 170.44 | 11,245 | -1.05(-0.61%) |
Apr 26, 2021 | 172.37 | 172.50 | 171.31 | 171.49 | 9,634 | -0.39(-0.23%) |
Apr 23, 2021 | 171.33 | 172.21 | 170.73 | 171.88 | 8,730 | +0.95(+0.55%) |
Apr 22, 2021 | 172.50 | 172.87 | 170.64 | 170.94 | 17,027 | -1.62(-0.94%) |
Apr 21, 2021 | 169.91 | 172.56 | 169.91 | 172.56 | 36,519 | +2.24(+1.32%) |
Apr 20, 2021 | 170.20 | 170.70 | 169.78 | 170.32 | 12,404 | -0.41(-0.24%) |
Apr 19, 2021 | 172.25 | 172.25 | 170.38 | 170.73 | 21,943 | -2.22(-1.28%) |
Apr 16, 2021 | 172.19 | 173.02 | 172.01 | 172.95 | 25,232 | +1.03(+0.60%) |
Apr 15, 2021 | 171.70 | 171.97 | 170.97 | 171.91 | 18,169 | +1.32(+0.78%) |
Apr 14, 2021 | 172.04 | 172.71 | 170.45 | 170.59 | 27,776 | -1.42(-0.82%) |
Apr 13, 2021 | 170.47 | 172.17 | 170.47 | 172.01 | 16,590 | +1.56(+0.92%) |
Apr 12, 2021 | 168.98 | 170.45 | 168.98 | 170.44 | 22,045 | +1.66(+0.98%) |
Apr 09, 2021 | 168.68 | 168.78 | 167.94 | 168.78 | 13,414 | -0.06(-0.03%) |
Apr 08, 2021 | 168.78 | 168.91 | 168.30 | 168.84 | 14,839 | +0.50(+0.30%) |
Apr 07, 2021 | 169.76 | 169.76 | 168.24 | 168.34 | 20,593 | -1.36(-0.80%) |
Apr 06, 2021 | 168.40 | 170.23 | 168.40 | 169.71 | 27,447 | +0.78(+0.46%) |
Apr 05, 2021 | 168.15 | 169.61 | 168.10 | 168.93 | 103,422 | +2.97(+1.79%) |
Apr 01, 2021 | 166.73 | 167.03 | 165.74 | 165.96 | 698,636 | -0.28(-0.17%) |
Mar 31, 2021 | 166.23 | 166.67 | 165.78 | 166.24 | 13,703 | +0.83(+0.50%) |
Mar 30, 2021 | 164.44 | 165.54 | 163.44 | 165.41 | 16,419 | +0.37(+0.22%) |
Mar 29, 2021 | 164.38 | 165.22 | 163.67 | 165.05 | 33,747 | +0.14(+0.08%) |
Mar 26, 2021 | 163.55 | 164.95 | 162.56 | 164.91 | 23,209 | +1.99(+1.22%) |
Mar 25, 2021 | 160.12 | 163.14 | 159.82 | 162.91 | 70,249 | +1.44(+0.89%) |
Mar 24, 2021 | 163.88 | 164.00 | 161.46 | 161.48 | 17,360 | -2.13(-1.30%) |
Mar 23, 2021 | 164.86 | 165.18 | 163.22 | 163.60 | 15,705 | -1.31(-0.79%) |
Mar 22, 2021 | 164.13 | 165.71 | 164.13 | 164.91 | 24,060 | +1.67(+1.02%) |
Mar 19, 2021 | 163.22 | 163.52 | 161.87 | 163.25 | 20,289 | +0.25(+0.16%) |
Mar 18, 2021 | 165.27 | 165.27 | 162.88 | 162.99 | 31,447 | -3.14(-1.89%) |
Mar 17, 2021 | 163.38 | 166.26 | 163.38 | 166.13 | 35,116 | +1.60(+0.97%) |
Mar 16, 2021 | 166.47 | 166.55 | 164.52 | 164.53 | 13,526 | -1.79(-1.08%) |
Mar 15, 2021 | 164.93 | 166.32 | 164.48 | 166.32 | 20,639 | +1.84(+1.12%) |
Mar 12, 2021 | 163.32 | 164.60 | 163.06 | 164.48 | 16,018 | +0.25(+0.15%) |
Mar 11, 2021 | 164.27 | 164.73 | 163.41 | 164.23 | 42,965 | +1.57(+0.97%) |
Mar 10, 2021 | 163.20 | 163.67 | 162.00 | 162.66 | 22,332 | +1.30(+0.81%) |
Mar 09, 2021 | 159.50 | 162.32 | 159.47 | 161.36 | 25,317 | +4.57(+2.91%) |
Mar 08, 2021 | 157.59 | 159.04 | 156.64 | 156.79 | 32,830 | -0.49(-0.31%) |
Mar 05, 2021 | 156.44 | 157.49 | 152.68 | 157.27 | 23,173 | +2.39(+1.54%) |
Mar 04, 2021 | 157.62 | 158.70 | 153.30 | 154.88 | 36,795 | -2.70(-1.71%) |
Mar 03, 2021 | 160.06 | 160.41 | 157.54 | 157.58 | 27,822 | -2.65(-1.65%) |
Mar 02, 2021 | 161.31 | 161.54 | 160.23 | 160.23 | 60,791 | -1.08(-0.67%) |