Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 160.12 | 161.93 | 159.65 | 161.04 | 923,048 | +1.91(+1.20%) |
May 27, 2021 | 160.15 | 160.82 | 158.80 | 159.13 | 1,988,291 | -1.15(-0.72%) |
May 26, 2021 | 161.46 | 161.83 | 160.12 | 160.28 | 421,030 | -0.84(-0.52%) |
May 25, 2021 | 160.85 | 161.51 | 159.91 | 161.12 | 468,907 | +0.33(+0.20%) |
May 24, 2021 | 158.57 | 161.31 | 158.13 | 160.79 | 654,676 | +3.06(+1.94%) |
May 21, 2021 | 158.01 | 159.34 | 157.13 | 157.73 | 1,267,610 | -0.49(-0.31%) |
May 20, 2021 | 155.99 | 158.60 | 155.99 | 158.22 | 418,908 | +1.86(+1.19%) |
May 19, 2021 | 156.40 | 156.94 | 155.04 | 156.36 | 445,257 | -0.50(-0.32%) |
May 18, 2021 | 155.71 | 157.58 | 154.93 | 156.86 | 534,681 | +0.70(+0.45%) |
May 17, 2021 | 157.18 | 158.73 | 155.67 | 156.15 | 606,106 | -0.88(-0.56%) |
May 14, 2021 | 156.14 | 157.72 | 156.14 | 157.04 | 522,107 | +0.95(+0.61%) |
May 13, 2021 | 156.00 | 157.65 | 155.64 | 156.09 | 747,661 | +0.25(+0.16%) |
May 12, 2021 | 159.50 | 159.50 | 155.74 | 155.84 | 784,076 | -4.11(-2.57%) |
May 11, 2021 | 161.44 | 161.44 | 158.91 | 159.94 | 383,125 | -1.89(-1.17%) |
May 10, 2021 | 162.27 | 164.21 | 161.32 | 161.83 | 520,704 | +0.90(+0.56%) |
May 07, 2021 | 159.28 | 161.71 | 159.19 | 160.93 | 904,143 | +1.48(+0.93%) |
May 06, 2021 | 159.11 | 159.86 | 158.39 | 159.45 | 652,965 | +0.90(+0.57%) |
May 05, 2021 | 160.34 | 163.06 | 158.41 | 158.54 | 1,204,506 | -4.90(-3.00%) |
May 04, 2021 | 162.72 | 163.97 | 162.72 | 163.44 | 705,434 | +0.87(+0.53%) |
May 03, 2021 | 163.38 | 163.80 | 162.32 | 162.57 | 864,149 | -1.03(-0.63%) |
Apr 30, 2021 | 162.06 | 163.90 | 161.93 | 163.60 | 833,526 | +1.28(+0.79%) |
Apr 29, 2021 | 161.90 | 163.27 | 161.90 | 162.32 | 708,728 | +1.06(+0.66%) |
Apr 28, 2021 | 160.45 | 161.90 | 160.45 | 161.26 | 629,971 | +0.45(+0.28%) |
Apr 27, 2021 | 161.25 | 162.28 | 160.26 | 160.81 | 769,829 | -1.41(-0.87%) |
Apr 26, 2021 | 162.34 | 163.53 | 161.34 | 162.22 | 626,337 | +0.20(+0.12%) |
Apr 23, 2021 | 161.90 | 162.35 | 160.42 | 162.02 | 575,941 | +0.32(+0.20%) |
Apr 22, 2021 | 162.28 | 162.99 | 161.40 | 161.71 | 758,423 | -0.80(-0.49%) |
Apr 21, 2021 | 162.34 | 163.59 | 161.71 | 162.50 | 685,219 | +0.58(+0.36%) |
Apr 20, 2021 | 159.52 | 162.14 | 158.97 | 161.92 | 954,190 | +2.40(+1.51%) |
Apr 19, 2021 | 158.73 | 159.53 | 157.92 | 159.52 | 714,042 | +0.84(+0.53%) |
Apr 16, 2021 | 158.10 | 159.04 | 157.05 | 158.68 | 728,920 | +1.29(+0.82%) |
Apr 15, 2021 | 154.98 | 157.47 | 154.98 | 157.39 | 681,406 | +2.91(+1.88%) |
Apr 14, 2021 | 155.02 | 155.56 | 154.22 | 154.48 | 564,029 | -0.12(-0.08%) |
Apr 13, 2021 | 152.24 | 155.31 | 152.00 | 154.60 | 1,087,639 | +1.96(+1.28%) |
Apr 12, 2021 | 152.28 | 153.16 | 151.53 | 152.64 | 854,928 | +0.51(+0.33%) |
Apr 09, 2021 | 153.19 | 153.35 | 151.72 | 152.13 | 986,616 | -0.79(-0.51%) |
Apr 08, 2021 | 153.74 | 154.50 | 152.78 | 152.92 | 810,740 | -0.66(-0.43%) |
Apr 07, 2021 | 154.46 | 155.27 | 153.41 | 153.58 | 1,009,886 | -0.90(-0.59%) |
Apr 06, 2021 | 154.35 | 155.66 | 153.31 | 154.48 | 950,206 | +0.28(+0.18%) |
Apr 05, 2021 | 153.98 | 155.06 | 152.55 | 154.20 | 771,192 | +0.88(+0.57%) |
Apr 01, 2021 | 149.03 | 153.44 | 148.07 | 153.32 | 945,327 | +4.90(+3.30%) |
Mar 31, 2021 | 149.75 | 150.31 | 148.33 | 148.43 | 1,401,033 | -1.78(-1.19%) |
Mar 30, 2021 | 151.16 | 151.64 | 149.79 | 150.21 | 722,971 | -1.62(-1.07%) |
Mar 29, 2021 | 151.25 | 152.55 | 148.22 | 151.82 | 1,130,202 | +0.15(+0.10%) |
Mar 26, 2021 | 151.88 | 152.30 | 149.66 | 151.67 | 696,325 | -0.11(-0.07%) |
Mar 25, 2021 | 149.61 | 152.04 | 148.04 | 151.78 | 625,075 | +2.33(+1.56%) |
Mar 24, 2021 | 148.70 | 151.31 | 148.59 | 149.44 | 843,077 | +0.55(+0.37%) |
Mar 23, 2021 | 149.43 | 151.07 | 148.35 | 148.90 | 810,986 | -0.60(-0.40%) |
Mar 22, 2021 | 148.44 | 149.97 | 148.09 | 149.50 | 577,830 | +0.60(+0.40%) |
Mar 19, 2021 | 151.47 | 152.08 | 148.87 | 148.90 | 2,110,701 | -2.67(-1.76%) |
Mar 18, 2021 | 150.77 | 151.77 | 149.54 | 151.57 | 611,664 | +0.13(+0.09%) |
Mar 17, 2021 | 151.60 | 151.82 | 149.77 | 151.44 | 745,160 | -0.40(-0.26%) |
Mar 16, 2021 | 149.56 | 152.01 | 149.00 | 151.83 | 648,814 | +2.55(+1.71%) |
Mar 15, 2021 | 146.73 | 149.66 | 146.39 | 149.28 | 943,176 | +2.53(+1.72%) |
Mar 12, 2021 | 145.49 | 146.84 | 145.24 | 146.75 | 1,022,317 | +1.36(+0.93%) |
Mar 11, 2021 | 145.12 | 146.78 | 144.69 | 145.40 | 828,910 | +0.28(+0.19%) |
Mar 10, 2021 | 146.05 | 146.76 | 144.85 | 145.12 | 1,022,070 | -1.15(-0.79%) |
Mar 09, 2021 | 145.12 | 147.21 | 144.79 | 146.27 | 1,410,301 | +2.34(+1.63%) |
Mar 08, 2021 | 142.33 | 145.17 | 140.78 | 143.93 | 1,011,277 | +1.80(+1.26%) |
Mar 05, 2021 | 142.29 | 142.70 | 138.56 | 142.13 | 1,521,777 | +0.32(+0.23%) |
Mar 04, 2021 | 143.54 | 144.64 | 140.81 | 141.81 | 1,650,386 | -1.34(-0.93%) |
Mar 03, 2021 | 144.37 | 145.10 | 142.70 | 143.14 | 1,466,700 | -1.23(-0.85%) |
Mar 02, 2021 | 143.56 | 145.05 | 142.47 | 144.37 | 1,402,771 | +1.14(+0.80%) |