Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 159.30 | 161.84 | 158.18 | 161.48 | 227,527 | +1.31(+0.82%) |
May 27, 2021 | 159.04 | 161.19 | 159.04 | 160.17 | 210,547 | +1.36(+0.86%) |
May 26, 2021 | 155.84 | 159.01 | 154.30 | 158.81 | 388,929 | +2.51(+1.61%) |
May 25, 2021 | 159.43 | 160.56 | 156.21 | 156.30 | 181,786 | -2.97(-1.87%) |
May 24, 2021 | 159.03 | 160.04 | 157.78 | 159.27 | 184,587 | +0.90(+0.57%) |
May 21, 2021 | 159.58 | 160.65 | 158.70 | 158.37 | 247,738 | -1.00(-0.63%) |
May 20, 2021 | 163.44 | 164.92 | 159.20 | 159.38 | 304,554 | -3.77(-2.31%) |
May 19, 2021 | 161.56 | 163.23 | 159.75 | 163.15 | 243,457 | -0.26(-0.16%) |
May 18, 2021 | 165.52 | 166.95 | 163.41 | 163.41 | 180,687 | -1.95(-1.18%) |
May 17, 2021 | 165.29 | 165.86 | 164.07 | 165.36 | 118,695 | -0.49(-0.30%) |
May 14, 2021 | 165.21 | 166.92 | 164.80 | 165.85 | 163,066 | +1.16(+0.70%) |
May 13, 2021 | 162.66 | 165.80 | 162.66 | 164.70 | 289,201 | +2.33(+1.44%) |
May 12, 2021 | 166.83 | 166.92 | 162.35 | 162.37 | 279,519 | -4.81(-2.88%) |
May 11, 2021 | 165.05 | 168.51 | 164.32 | 167.18 | 285,477 | -3.79(-2.22%) |
May 10, 2021 | 169.81 | 172.97 | 169.57 | 170.97 | 246,895 | +2.10(+1.25%) |
May 07, 2021 | 165.53 | 169.04 | 164.96 | 168.87 | 324,670 | +2.44(+1.47%) |
May 06, 2021 | 168.09 | 168.87 | 164.95 | 166.42 | 253,715 | -1.20(-0.72%) |
May 05, 2021 | 169.03 | 169.14 | 166.07 | 167.62 | 208,014 | -1.32(-0.78%) |
May 04, 2021 | 165.80 | 169.40 | 164.89 | 168.94 | 249,449 | +2.76(+1.66%) |
May 03, 2021 | 164.09 | 167.40 | 163.51 | 166.18 | 208,654 | +3.21(+1.97%) |
Apr 30, 2021 | 161.90 | 164.23 | 161.11 | 162.97 | 284,680 | +1.05(+0.65%) |
Apr 29, 2021 | 160.61 | 163.19 | 159.96 | 161.92 | 208,424 | +2.30(+1.44%) |
Apr 28, 2021 | 162.95 | 162.96 | 158.71 | 159.62 | 348,923 | -2.62(-1.62%) |
Apr 27, 2021 | 159.73 | 162.43 | 159.73 | 162.24 | 319,491 | +2.03(+1.27%) |
Apr 26, 2021 | 162.91 | 163.21 | 159.45 | 160.21 | 566,089 | -2.24(-1.38%) |
Apr 23, 2021 | 160.26 | 164.14 | 159.95 | 162.45 | 421,893 | +2.53(+1.58%) |
Apr 22, 2021 | 169.02 | 169.80 | 159.08 | 159.93 | 825,564 | -3.77(-2.30%) |
Apr 21, 2021 | 165.56 | 167.32 | 163.64 | 163.69 | 561,424 | -1.84(-1.11%) |
Apr 20, 2021 | 166.22 | 168.16 | 163.97 | 165.53 | 249,653 | -0.02(-0.01%) |
Apr 19, 2021 | 166.99 | 167.22 | 163.93 | 165.54 | 275,183 | -0.73(-0.44%) |
Apr 16, 2021 | 165.33 | 166.59 | 164.58 | 166.27 | 207,299 | +1.71(+1.04%) |
Apr 15, 2021 | 163.95 | 169.79 | 163.65 | 164.56 | 182,089 | +1.04(+0.64%) |
Apr 14, 2021 | 163.07 | 164.01 | 161.79 | 163.52 | 243,518 | +0.78(+0.48%) |
Apr 13, 2021 | 163.47 | 168.04 | 161.53 | 162.74 | 184,050 | -0.71(-0.43%) |
Apr 12, 2021 | 160.50 | 163.78 | 159.99 | 163.44 | 219,274 | +3.18(+1.98%) |
Apr 09, 2021 | 160.02 | 162.04 | 158.69 | 160.27 | 194,931 | +0.63(+0.40%) |
Apr 08, 2021 | 158.92 | 160.06 | 158.31 | 159.63 | 206,229 | +0.74(+0.46%) |
Apr 07, 2021 | 159.78 | 163.87 | 157.95 | 158.90 | 235,159 | -0.63(-0.40%) |
Apr 06, 2021 | 160.47 | 161.85 | 158.58 | 159.53 | 226,963 | -1.11(-0.69%) |
Apr 05, 2021 | 159.82 | 161.28 | 159.08 | 160.64 | 167,901 | +2.00(+1.26%) |
Apr 01, 2021 | 156.44 | 158.86 | 155.91 | 158.64 | 167,658 | +2.50(+1.60%) |
Mar 31, 2021 | 158.36 | 159.31 | 154.56 | 156.14 | 366,554 | -3.71(-2.32%) |
Mar 30, 2021 | 157.42 | 160.28 | 157.42 | 159.85 | 273,790 | +2.62(+1.67%) |
Mar 29, 2021 | 160.14 | 161.60 | 156.54 | 157.23 | 315,414 | -2.84(-1.77%) |
Mar 26, 2021 | 156.74 | 160.20 | 156.20 | 160.07 | 205,714 | +3.48(+2.22%) |
Mar 25, 2021 | 154.67 | 157.18 | 152.96 | 156.59 | 212,178 | +2.65(+1.72%) |
Mar 24, 2021 | 152.74 | 155.49 | 152.74 | 153.94 | 236,320 | +2.19(+1.45%) |
Mar 23, 2021 | 153.54 | 154.89 | 151.41 | 151.74 | 242,787 | -2.45(-1.59%) |
Mar 22, 2021 | 155.97 | 157.97 | 152.56 | 154.19 | 291,934 | -1.90(-1.22%) |
Mar 19, 2021 | 158.37 | 159.25 | 154.42 | 156.09 | 529,825 | -1.32(-0.84%) |
Mar 18, 2021 | 156.84 | 159.84 | 156.64 | 157.42 | 179,206 | +0.77(+0.49%) |
Mar 17, 2021 | 156.03 | 157.52 | 153.62 | 156.65 | 233,345 | +0.76(+0.49%) |
Mar 16, 2021 | 157.73 | 158.04 | 155.38 | 155.90 | 291,315 | -1.32(-0.84%) |
Mar 15, 2021 | 156.28 | 158.35 | 155.14 | 157.21 | 172,102 | +1.79(+1.15%) |
Mar 12, 2021 | 155.37 | 155.99 | 154.16 | 155.42 | 344,936 | +0.72(+0.46%) |
Mar 11, 2021 | 154.53 | 155.01 | 152.58 | 154.70 | 281,236 | +1.16(+0.76%) |
Mar 10, 2021 | 148.58 | 153.92 | 146.51 | 153.54 | 289,365 | +0.08(+0.05%) |
Mar 09, 2021 | 154.61 | 157.15 | 153.15 | 153.47 | 412,562 | +0.22(+0.14%) |
Mar 08, 2021 | 154.53 | 156.61 | 152.49 | 153.25 | 418,619 | -0.35(-0.23%) |
Mar 05, 2021 | 150.77 | 154.62 | 149.45 | 153.60 | 378,235 | +2.44(+1.61%) |
Mar 04, 2021 | 155.91 | 158.92 | 150.36 | 151.16 | 509,490 | -4.35(-2.80%) |
Mar 03, 2021 | 154.48 | 157.63 | 153.44 | 155.51 | 219,291 | +1.78(+1.16%) |
Mar 02, 2021 | 153.79 | 154.71 | 152.46 | 153.73 | 325,073 | -0.28(-0.18%) |