Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 161.41 | 163.45 | 161.18 | 162.26 | 1,016,525 | +0.23(+0.14%) |
May 27, 2021 | 162.56 | 163.69 | 161.64 | 162.03 | 1,963,551 | -1.04(-0.64%) |
May 26, 2021 | 163.47 | 164.55 | 162.75 | 163.07 | 1,423,372 | -0.96(-0.58%) |
May 25, 2021 | 163.89 | 164.29 | 162.01 | 164.03 | 1,497,984 | -0.16(-0.10%) |
May 24, 2021 | 163.67 | 165.92 | 163.06 | 164.18 | 1,202,335 | +0.43(+0.26%) |
May 21, 2021 | 165.71 | 167.00 | 163.49 | 163.75 | 2,302,454 | -2.42(-1.46%) |
May 20, 2021 | 165.94 | 167.44 | 165.68 | 166.17 | 908,321 | +0.30(+0.18%) |
May 19, 2021 | 166.18 | 166.70 | 164.79 | 165.87 | 946,367 | -0.92(-0.55%) |
May 18, 2021 | 165.26 | 167.53 | 165.05 | 166.79 | 1,201,817 | +0.90(+0.54%) |
May 17, 2021 | 166.41 | 168.23 | 165.76 | 165.89 | 1,227,179 | -0.59(-0.35%) |
May 14, 2021 | 167.89 | 169.33 | 166.36 | 166.48 | 1,074,829 | -1.20(-0.72%) |
May 13, 2021 | 166.66 | 169.14 | 166.31 | 167.68 | 1,056,039 | +0.60(+0.36%) |
May 12, 2021 | 171.09 | 171.25 | 166.91 | 167.08 | 1,229,057 | -3.64(-2.13%) |
May 11, 2021 | 173.59 | 173.68 | 170.21 | 170.72 | 950,792 | -1.88(-1.09%) |
May 10, 2021 | 168.94 | 173.59 | 168.58 | 172.60 | 1,456,159 | +4.57(+2.72%) |
May 07, 2021 | 169.85 | 170.55 | 167.53 | 168.03 | 1,066,837 | -1.47(-0.87%) |
May 06, 2021 | 168.65 | 171.16 | 168.06 | 169.50 | 1,359,319 | +0.46(+0.27%) |
May 05, 2021 | 167.40 | 169.38 | 166.33 | 169.04 | 1,720,440 | +1.39(+0.83%) |
May 04, 2021 | 167.10 | 169.62 | 166.26 | 167.65 | 1,856,142 | +1.81(+1.09%) |
May 03, 2021 | 162.51 | 168.15 | 162.51 | 165.84 | 3,491,906 | -1.72(-1.02%) |
Apr 30, 2021 | 164.59 | 167.73 | 162.97 | 167.56 | 4,957,767 | -3.16(-1.85%) |
Apr 29, 2021 | 169.85 | 172.27 | 169.65 | 170.72 | 1,985,910 | +0.80(+0.47%) |
Apr 28, 2021 | 171.19 | 171.89 | 169.50 | 169.92 | 1,178,219 | -1.14(-0.67%) |
Apr 27, 2021 | 172.19 | 172.72 | 170.84 | 171.06 | 1,081,394 | -1.39(-0.80%) |
Apr 26, 2021 | 173.10 | 173.28 | 171.46 | 172.44 | 1,645,720 | -0.66(-0.38%) |
Apr 23, 2021 | 177.42 | 177.82 | 173.01 | 173.10 | 1,818,904 | -6.00(-3.35%) |
Apr 22, 2021 | 179.21 | 179.66 | 177.48 | 179.10 | 1,194,999 | -0.75(-0.42%) |
Apr 21, 2021 | 178.91 | 180.55 | 177.50 | 179.85 | 2,201,853 | +1.30(+0.73%) |
Apr 20, 2021 | 173.71 | 178.96 | 173.53 | 178.55 | 1,796,223 | +5.16(+2.98%) |
Apr 19, 2021 | 173.67 | 174.71 | 172.89 | 173.39 | 1,252,080 | -0.70(-0.40%) |
Apr 16, 2021 | 175.12 | 175.25 | 172.98 | 174.09 | 1,030,489 | -0.95(-0.54%) |
Apr 15, 2021 | 172.29 | 175.04 | 171.54 | 175.04 | 1,213,565 | +2.91(+1.69%) |
Apr 14, 2021 | 172.03 | 172.35 | 169.33 | 172.13 | 1,296,186 | -0.13(-0.07%) |
Apr 13, 2021 | 174.57 | 175.06 | 171.63 | 172.26 | 1,797,172 | -1.87(-1.07%) |
Apr 12, 2021 | 174.14 | 174.85 | 173.29 | 174.13 | 1,579,685 | +0.58(+0.34%) |
Apr 09, 2021 | 176.05 | 177.21 | 172.01 | 173.54 | 1,442,970 | -2.50(-1.42%) |
Apr 08, 2021 | 177.21 | 177.78 | 174.35 | 176.05 | 1,625,984 | -1.03(-0.58%) |
Apr 07, 2021 | 178.44 | 179.17 | 176.57 | 177.08 | 1,566,099 | -0.04(-0.02%) |
Apr 06, 2021 | 176.09 | 178.00 | 175.87 | 177.11 | 1,337,558 | -0.33(-0.19%) |
Apr 05, 2021 | 176.25 | 178.85 | 175.80 | 177.44 | 1,105,472 | +1.43(+0.81%) |
Apr 01, 2021 | 175.70 | 176.84 | 172.44 | 176.01 | 1,404,625 | -0.05(-0.03%) |
Mar 31, 2021 | 177.08 | 178.15 | 175.41 | 176.06 | 1,365,228 | -0.88(-0.50%) |
Mar 30, 2021 | 177.81 | 179.51 | 176.16 | 176.93 | 1,493,276 | -1.24(-0.70%) |
Mar 29, 2021 | 173.70 | 179.49 | 173.70 | 178.17 | 1,686,416 | +4.52(+2.60%) |
Mar 26, 2021 | 173.75 | 174.50 | 171.81 | 173.66 | 1,443,737 | -0.47(-0.27%) |
Mar 25, 2021 | 173.55 | 175.12 | 171.73 | 174.13 | 1,087,976 | +1.41(+0.82%) |
Mar 24, 2021 | 174.67 | 174.68 | 171.45 | 172.71 | 1,398,540 | -3.23(-1.84%) |
Mar 23, 2021 | 173.43 | 177.62 | 172.28 | 175.95 | 1,437,407 | +3.03(+1.75%) |
Mar 22, 2021 | 170.24 | 173.03 | 168.86 | 172.91 | 1,555,895 | +3.02(+1.78%) |
Mar 19, 2021 | 168.96 | 171.97 | 168.84 | 169.89 | 2,445,960 | +1.52(+0.90%) |
Mar 18, 2021 | 170.12 | 170.69 | 165.30 | 168.38 | 3,071,180 | -4.67(-2.70%) |
Mar 17, 2021 | 172.89 | 176.57 | 170.87 | 173.05 | 2,071,684 | +0.51(+0.30%) |
Mar 16, 2021 | 172.17 | 173.79 | 171.19 | 172.54 | 1,066,072 | +0.52(+0.30%) |
Mar 15, 2021 | 173.20 | 173.76 | 171.13 | 172.02 | 842,848 | -0.48(-0.28%) |
Mar 12, 2021 | 170.41 | 173.48 | 169.90 | 172.50 | 1,481,205 | +2.00(+1.17%) |
Mar 11, 2021 | 172.04 | 172.53 | 170.42 | 170.50 | 1,134,658 | -2.26(-1.31%) |
Mar 10, 2021 | 170.32 | 173.66 | 168.86 | 172.77 | 1,551,554 | +3.32(+1.96%) |
Mar 09, 2021 | 172.16 | 174.32 | 169.44 | 169.45 | 2,045,581 | -1.94(-1.13%) |
Mar 08, 2021 | 167.85 | 172.40 | 166.56 | 171.38 | 2,293,420 | +3.12(+1.86%) |
Mar 05, 2021 | 162.97 | 168.31 | 162.02 | 168.26 | 1,921,842 | +5.63(+3.46%) |
Mar 04, 2021 | 164.32 | 165.28 | 161.65 | 162.63 | 1,720,470 | -1.67(-1.02%) |
Mar 03, 2021 | 163.28 | 164.75 | 161.31 | 164.30 | 1,852,783 | +0.90(+0.55%) |
Mar 02, 2021 | 164.09 | 165.36 | 163.36 | 163.40 | 1,447,150 | -0.69(-0.42%) |