Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 167.78 | 168.13 | 166.06 | 166.29 | 663,618 | -0.39(-0.23%) |
May 27, 2021 | 165.65 | 166.85 | 165.65 | 166.68 | 1,451,454 | +0.93(+0.56%) |
May 26, 2021 | 166.70 | 167.40 | 165.28 | 165.75 | 690,982 | -0.85(-0.51%) |
May 25, 2021 | 166.99 | 167.82 | 165.79 | 166.60 | 1,068,513 | -0.37(-0.22%) |
May 24, 2021 | 164.96 | 168.16 | 163.73 | 166.97 | 870,524 | +2.72(+1.66%) |
May 21, 2021 | 165.07 | 165.92 | 164.09 | 164.25 | 723,959 | -0.50(-0.30%) |
May 20, 2021 | 160.90 | 165.38 | 159.67 | 164.75 | 1,376,219 | +4.03(+2.51%) |
May 19, 2021 | 159.77 | 160.81 | 158.51 | 160.72 | 925,280 | -0.68(-0.42%) |
May 18, 2021 | 163.00 | 163.80 | 161.20 | 161.40 | 1,724,455 | -1.77(-1.08%) |
May 17, 2021 | 167.61 | 168.08 | 162.38 | 163.17 | 1,107,921 | -3.45(-2.07%) |
May 14, 2021 | 163.88 | 167.06 | 162.86 | 166.62 | 1,185,137 | +4.11(+2.53%) |
May 13, 2021 | 163.24 | 165.09 | 161.76 | 162.51 | 961,594 | +0.06(+0.04%) |
May 12, 2021 | 163.56 | 165.07 | 161.81 | 162.45 | 1,056,779 | -2.23(-1.35%) |
May 11, 2021 | 165.20 | 166.77 | 163.81 | 164.68 | 622,558 | -1.11(-0.67%) |
May 10, 2021 | 166.40 | 168.52 | 165.75 | 165.79 | 676,812 | -0.58(-0.35%) |
May 07, 2021 | 163.00 | 167.08 | 162.80 | 166.37 | 813,287 | +4.04(+2.49%) |
May 06, 2021 | 164.41 | 164.86 | 161.34 | 162.33 | 927,584 | +0.14(+0.09%) |
May 05, 2021 | 161.20 | 163.34 | 161.20 | 162.19 | 460,259 | +0.27(+0.17%) |
May 04, 2021 | 161.93 | 163.62 | 160.86 | 161.92 | 920,657 | -0.99(-0.61%) |
May 03, 2021 | 164.15 | 164.59 | 162.59 | 162.91 | 607,068 | +0.19(+0.12%) |
Apr 30, 2021 | 161.50 | 163.60 | 157.38 | 162.72 | 902,600 | +0.81(+0.50%) |
Apr 29, 2021 | 158.88 | 162.50 | 158.74 | 161.91 | 490,786 | +3.57(+2.25%) |
Apr 28, 2021 | 157.85 | 159.09 | 156.96 | 158.34 | 440,122 | +0.44(+0.28%) |
Apr 27, 2021 | 157.79 | 159.01 | 157.34 | 157.90 | 633,468 | -0.25(-0.16%) |
Apr 26, 2021 | 160.38 | 160.65 | 157.93 | 158.15 | 520,216 | -1.48(-0.93%) |
Apr 23, 2021 | 160.63 | 160.63 | 158.10 | 159.63 | 438,600 | -0.16(-0.10%) |
Apr 22, 2021 | 157.50 | 160.06 | 157.50 | 159.79 | 732,109 | +1.07(+0.67%) |
Apr 21, 2021 | 157.56 | 159.81 | 156.94 | 158.72 | 887,893 | +1.35(+0.86%) |
Apr 20, 2021 | 155.55 | 157.68 | 155.30 | 157.37 | 698,942 | +1.75(+1.12%) |
Apr 19, 2021 | 155.19 | 157.19 | 155.02 | 155.62 | 807,579 | +0.25(+0.16%) |
Apr 16, 2021 | 153.51 | 155.65 | 152.97 | 155.37 | 871,900 | +2.66(+1.74%) |
Apr 15, 2021 | 149.85 | 153.27 | 149.85 | 152.71 | 1,073,825 | +3.90(+2.62%) |
Apr 14, 2021 | 149.78 | 150.94 | 148.23 | 148.81 | 629,829 | -1.73(-1.15%) |
Apr 13, 2021 | 149.44 | 151.67 | 148.69 | 150.54 | 940,582 | +1.09(+0.73%) |
Apr 12, 2021 | 147.54 | 149.88 | 146.75 | 149.45 | 794,146 | +1.27(+0.86%) |
Apr 09, 2021 | 148.65 | 148.65 | 145.62 | 148.18 | 721,900 | -0.44(-0.30%) |
Apr 08, 2021 | 148.66 | 150.12 | 147.68 | 148.62 | 1,088,438 | +0.23(+0.15%) |
Apr 07, 2021 | 150.00 | 150.95 | 147.67 | 148.39 | 693,448 | -0.96(-0.64%) |
Apr 06, 2021 | 148.50 | 150.61 | 147.85 | 149.35 | 619,670 | +0.36(+0.24%) |
Apr 05, 2021 | 149.50 | 150.41 | 148.47 | 148.99 | 931,404 | -0.15(-0.10%) |
Apr 01, 2021 | 150.90 | 151.61 | 148.50 | 149.14 | 1,707,300 | -1.01(-0.67%) |
Mar 31, 2021 | 152.65 | 153.27 | 149.55 | 150.15 | 1,223,864 | -2.07(-1.36%) |
Mar 30, 2021 | 153.56 | 153.99 | 150.87 | 152.22 | 1,003,026 | -1.28(-0.83%) |
Mar 29, 2021 | 153.25 | 154.32 | 150.42 | 153.50 | 1,137,060 | -0.29(-0.19%) |
Mar 26, 2021 | 154.59 | 156.04 | 151.85 | 153.79 | 724,300 | -1.06(-0.69%) |
Mar 25, 2021 | 157.11 | 157.11 | 153.21 | 154.85 | 786,609 | -1.99(-1.27%) |
Mar 24, 2021 | 155.74 | 158.14 | 155.00 | 156.84 | 1,279,866 | +0.89(+0.57%) |
Mar 23, 2021 | 155.64 | 159.03 | 154.75 | 155.95 | 1,260,387 | +0.42(+0.27%) |
Mar 22, 2021 | 153.45 | 156.63 | 153.30 | 155.53 | 986,586 | +1.73(+1.12%) |
Mar 19, 2021 | 153.91 | 154.63 | 152.46 | 153.80 | 2,057,800 | +0.81(+0.53%) |
Mar 18, 2021 | 154.71 | 155.02 | 150.49 | 152.99 | 1,043,756 | -3.17(-2.03%) |
Mar 17, 2021 | 155.84 | 156.64 | 154.34 | 156.16 | 1,311,799 | +0.09(+0.06%) |
Mar 16, 2021 | 154.70 | 157.66 | 153.50 | 156.07 | 684,174 | +2.68(+1.75%) |
Mar 15, 2021 | 153.90 | 154.07 | 150.07 | 153.39 | 995,489 | -0.02(-0.01%) |
Mar 12, 2021 | 150.03 | 154.51 | 149.78 | 153.41 | 1,206,900 | +1.16(+0.76%) |
Mar 11, 2021 | 154.58 | 154.92 | 150.97 | 152.25 | 981,768 | -1.25(-0.81%) |
Mar 10, 2021 | 151.29 | 155.40 | 151.25 | 153.50 | 798,728 | +2.87(+1.91%) |
Mar 09, 2021 | 151.33 | 151.97 | 149.63 | 150.63 | 1,006,357 | +0.54(+0.36%) |
Mar 08, 2021 | 152.90 | 153.76 | 149.80 | 150.09 | 1,026,276 | -2.50(-1.64%) |
Mar 05, 2021 | 150.09 | 154.00 | 149.05 | 152.59 | 1,439,100 | +3.38(+2.27%) |
Mar 04, 2021 | 149.04 | 151.99 | 147.60 | 149.21 | 1,662,411 | -0.10(-0.07%) |
Mar 03, 2021 | 150.61 | 151.61 | 148.64 | 149.31 | 1,276,792 | -2.08(-1.37%) |
Mar 02, 2021 | 152.14 | 153.29 | 150.08 | 151.39 | 1,369,985 | -0.25(-0.16%) |