Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 160.80 | 162.93 | 160.63 | 160.72 | 29,203 | +0.55(+0.34%) |
May 27, 2021 | 159.82 | 160.68 | 158.55 | 160.17 | 29,322 | +0.91(+0.57%) |
May 26, 2021 | 159.41 | 159.87 | 158.57 | 159.26 | 39,337 | +0.25(+0.15%) |
May 25, 2021 | 160.84 | 160.84 | 158.81 | 159.01 | 38,485 | -1.26(-0.79%) |
May 24, 2021 | 162.45 | 162.45 | 160.25 | 160.27 | 33,395 | -1.12(-0.70%) |
May 21, 2021 | 162.48 | 163.00 | 161.40 | 161.40 | 56,794 | -0.42(-0.26%) |
May 20, 2021 | 158.47 | 162.87 | 158.47 | 161.82 | 35,625 | +3.79(+2.40%) |
May 19, 2021 | 158.23 | 158.31 | 156.85 | 158.03 | 34,570 | -1.71(-1.07%) |
May 18, 2021 | 159.61 | 162.10 | 159.61 | 159.74 | 38,126 | +0.72(+0.45%) |
May 17, 2021 | 159.99 | 160.58 | 158.70 | 159.02 | 56,088 | -1.45(-0.90%) |
May 14, 2021 | 158.66 | 161.19 | 157.94 | 160.47 | 42,218 | +2.62(+1.66%) |
May 13, 2021 | 158.45 | 158.90 | 155.84 | 157.85 | 50,270 | +0.17(+0.11%) |
May 12, 2021 | 156.29 | 159.33 | 156.29 | 157.68 | 42,260 | +0.17(+0.11%) |
May 11, 2021 | 154.12 | 158.49 | 153.19 | 157.51 | 111,785 | +0.60(+0.38%) |
May 10, 2021 | 159.94 | 159.94 | 156.85 | 156.91 | 44,874 | -2.74(-1.72%) |
May 07, 2021 | 158.85 | 161.44 | 158.85 | 159.65 | 46,559 | +1.77(+1.12%) |
May 06, 2021 | 157.37 | 158.15 | 155.41 | 157.89 | 163,490 | +0.19(+0.12%) |
May 05, 2021 | 159.27 | 159.69 | 157.37 | 157.70 | 48,506 | -0.71(-0.45%) |
May 04, 2021 | 161.29 | 161.55 | 157.65 | 158.41 | 90,145 | -3.44(-2.13%) |
May 03, 2021 | 163.10 | 163.19 | 161.85 | 161.85 | 31,117 | -0.10(-0.06%) |
Apr 30, 2021 | 161.57 | 163.43 | 161.57 | 161.95 | 26,256 | -0.42(-0.26%) |
Apr 29, 2021 | 164.26 | 164.59 | 161.07 | 162.37 | 56,616 | -1.15(-0.71%) |
Apr 28, 2021 | 164.13 | 164.42 | 162.16 | 163.52 | 78,228 | -0.70(-0.43%) |
Apr 27, 2021 | 165.83 | 165.83 | 164.07 | 164.22 | 45,257 | -1.42(-0.86%) |
Apr 26, 2021 | 162.60 | 165.85 | 162.49 | 165.64 | 79,993 | +3.23(+1.99%) |
Apr 23, 2021 | 162.37 | 162.99 | 161.58 | 162.41 | 66,198 | +0.67(+0.41%) |
Apr 22, 2021 | 161.58 | 163.84 | 160.30 | 161.73 | 90,040 | -0.28(-0.17%) |
Apr 21, 2021 | 159.80 | 162.01 | 159.02 | 162.01 | 52,076 | +2.13(+1.33%) |
Apr 20, 2021 | 158.23 | 160.14 | 157.92 | 159.88 | 73,206 | +0.89(+0.56%) |
Apr 19, 2021 | 159.59 | 160.63 | 157.88 | 158.99 | 83,644 | -1.23(-0.77%) |
Apr 16, 2021 | 160.93 | 160.97 | 159.39 | 160.22 | 75,930 | -0.03(-0.02%) |
Apr 15, 2021 | 159.27 | 161.36 | 159.27 | 160.25 | 54,857 | +2.04(+1.29%) |
Apr 14, 2021 | 157.16 | 160.36 | 157.16 | 158.21 | 112,689 | +1.45(+0.92%) |
Apr 13, 2021 | 155.77 | 156.84 | 154.96 | 156.76 | 63,806 | +1.23(+0.79%) |
Apr 12, 2021 | 156.51 | 156.51 | 154.22 | 155.53 | 78,751 | -1.15(-0.74%) |
Apr 09, 2021 | 157.08 | 157.17 | 155.72 | 156.68 | 86,372 | -0.72(-0.46%) |
Apr 08, 2021 | 158.41 | 159.47 | 157.09 | 157.41 | 61,964 | +0.24(+0.15%) |
Apr 07, 2021 | 159.66 | 159.66 | 156.95 | 157.17 | 48,872 | -4.08(-2.53%) |
Apr 06, 2021 | 161.50 | 163.05 | 161.11 | 161.25 | 59,401 | -0.28(-0.17%) |
Apr 05, 2021 | 161.32 | 161.64 | 160.32 | 161.53 | 65,456 | +0.78(+0.49%) |
Apr 01, 2021 | 159.58 | 162.19 | 158.91 | 160.74 | 235,598 | +2.42(+1.53%) |
Mar 31, 2021 | 156.10 | 159.28 | 155.82 | 158.32 | 77,745 | +3.42(+2.21%) |
Mar 30, 2021 | 155.54 | 156.52 | 153.77 | 154.90 | 157,999 | -1.31(-0.84%) |
Mar 29, 2021 | 157.55 | 158.28 | 156.14 | 156.21 | 111,374 | -1.71(-1.08%) |
Mar 26, 2021 | 156.53 | 157.92 | 155.12 | 157.92 | 100,767 | +1.32(+0.84%) |
Mar 25, 2021 | 153.85 | 156.83 | 152.74 | 156.59 | 175,847 | +2.65(+1.72%) |
Mar 24, 2021 | 157.61 | 157.61 | 153.89 | 153.94 | 142,031 | -3.42(-2.17%) |
Mar 23, 2021 | 162.09 | 162.09 | 156.75 | 157.36 | 86,277 | -5.83(-3.57%) |
Mar 22, 2021 | 161.32 | 164.04 | 161.32 | 163.19 | 106,617 | +2.04(+1.27%) |
Mar 19, 2021 | 159.84 | 161.40 | 158.57 | 161.15 | 97,321 | +2.34(+1.47%) |
Mar 18, 2021 | 161.03 | 162.28 | 158.51 | 158.81 | 99,015 | -3.74(-2.30%) |
Mar 17, 2021 | 160.64 | 163.23 | 159.42 | 162.55 | 75,795 | +0.97(+0.60%) |
Mar 16, 2021 | 163.90 | 164.18 | 159.73 | 161.59 | 72,386 | -1.65(-1.01%) |
Mar 15, 2021 | 160.73 | 163.38 | 160.59 | 163.23 | 50,496 | +3.03(+1.89%) |
Mar 12, 2021 | 159.15 | 160.27 | 157.60 | 160.21 | 56,466 | +0.00(+0.00%) |
Mar 11, 2021 | 158.14 | 160.57 | 157.56 | 160.21 | 53,151 | +3.63(+2.32%) |
Mar 10, 2021 | 159.44 | 160.17 | 156.42 | 156.57 | 115,223 | -0.90(-0.57%) |
Mar 09, 2021 | 157.11 | 159.57 | 157.11 | 157.47 | 88,715 | +0.80(+0.51%) |
Mar 08, 2021 | 159.54 | 161.33 | 156.60 | 156.67 | 212,550 | -3.00(-1.88%) |
Mar 05, 2021 | 156.85 | 159.87 | 152.20 | 159.67 | 233,165 | +3.82(+2.45%) |
Mar 04, 2021 | 159.05 | 159.98 | 154.32 | 155.85 | 411,083 | -3.71(-2.32%) |
Mar 03, 2021 | 164.42 | 164.42 | 159.56 | 159.56 | 154,898 | -5.54(-3.36%) |
Mar 02, 2021 | 165.85 | 166.44 | 164.69 | 165.11 | 82,877 | -2.63(-1.57%) |