Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 167.21 | 168.58 | 166.75 | 166.77 | 1,799,762 | +0.19(+0.12%) |
May 27, 2021 | 165.51 | 166.78 | 164.81 | 166.57 | 3,301,424 | +0.80(+0.48%) |
May 26, 2021 | 165.62 | 167.08 | 165.14 | 165.77 | 1,751,157 | +0.15(+0.09%) |
May 25, 2021 | 164.22 | 166.32 | 162.92 | 165.62 | 1,701,156 | +1.72(+1.05%) |
May 24, 2021 | 163.73 | 164.68 | 162.95 | 163.90 | 2,147,790 | +0.61(+0.37%) |
May 21, 2021 | 162.66 | 163.76 | 161.89 | 163.29 | 1,781,003 | +0.09(+0.05%) |
May 20, 2021 | 160.22 | 163.78 | 159.72 | 163.20 | 1,338,560 | +3.17(+1.98%) |
May 19, 2021 | 160.32 | 161.28 | 158.11 | 160.03 | 1,478,824 | -0.81(-0.50%) |
May 18, 2021 | 160.17 | 161.82 | 158.63 | 160.84 | 1,835,409 | +0.68(+0.42%) |
May 17, 2021 | 159.21 | 160.88 | 159.12 | 160.17 | 1,362,069 | +0.78(+0.49%) |
May 14, 2021 | 159.00 | 160.16 | 158.54 | 159.38 | 1,634,638 | +1.20(+0.76%) |
May 13, 2021 | 157.61 | 159.36 | 156.77 | 158.19 | 2,004,648 | +0.81(+0.51%) |
May 12, 2021 | 159.84 | 160.11 | 157.29 | 157.38 | 1,605,474 | -2.98(-1.86%) |
May 11, 2021 | 159.92 | 161.05 | 158.89 | 160.36 | 1,434,164 | -0.85(-0.53%) |
May 10, 2021 | 161.33 | 161.85 | 160.89 | 161.21 | 1,650,148 | -0.11(-0.07%) |
May 07, 2021 | 160.59 | 162.17 | 160.13 | 161.33 | 2,298,792 | +2.15(+1.35%) |
May 06, 2021 | 161.25 | 161.25 | 158.27 | 159.18 | 2,433,442 | -2.02(-1.26%) |
May 05, 2021 | 161.74 | 162.39 | 159.88 | 161.21 | 2,192,879 | -0.63(-0.39%) |
May 04, 2021 | 163.87 | 165.34 | 160.30 | 161.84 | 3,371,100 | -3.34(-2.03%) |
May 03, 2021 | 166.40 | 166.45 | 164.71 | 165.18 | 1,606,021 | -1.20(-0.72%) |
Apr 30, 2021 | 164.87 | 166.85 | 164.69 | 166.38 | 1,488,576 | +0.97(+0.59%) |
Apr 29, 2021 | 164.04 | 165.76 | 162.72 | 165.41 | 1,561,214 | +2.44(+1.50%) |
Apr 28, 2021 | 162.99 | 163.72 | 162.48 | 162.97 | 1,246,797 | +0.40(+0.24%) |
Apr 27, 2021 | 164.36 | 164.36 | 162.06 | 162.58 | 1,538,927 | -1.20(-0.73%) |
Apr 26, 2021 | 164.94 | 164.96 | 162.47 | 163.78 | 1,570,800 | -0.95(-0.58%) |
Apr 23, 2021 | 162.94 | 165.56 | 162.53 | 164.72 | 1,487,099 | +2.61(+1.61%) |
Apr 22, 2021 | 161.49 | 163.66 | 159.90 | 162.11 | 2,240,509 | +1.16(+0.72%) |
Apr 21, 2021 | 161.89 | 162.52 | 159.98 | 160.95 | 1,684,086 | -0.10(-0.06%) |
Apr 20, 2021 | 158.81 | 162.38 | 158.48 | 161.05 | 2,160,072 | +2.01(+1.26%) |
Apr 19, 2021 | 158.76 | 159.25 | 157.24 | 159.04 | 1,584,715 | +0.97(+0.61%) |
Apr 16, 2021 | 158.41 | 158.71 | 156.90 | 158.07 | 1,579,936 | +0.13(+0.08%) |
Apr 15, 2021 | 155.51 | 158.09 | 155.41 | 157.94 | 2,548,185 | +3.33(+2.15%) |
Apr 14, 2021 | 155.87 | 157.23 | 154.31 | 154.61 | 1,777,844 | -1.25(-0.80%) |
Apr 13, 2021 | 155.97 | 157.82 | 155.42 | 155.86 | 1,674,436 | -0.38(-0.24%) |
Apr 12, 2021 | 154.45 | 156.31 | 153.81 | 156.24 | 1,619,436 | +2.02(+1.31%) |
Apr 09, 2021 | 154.27 | 155.42 | 153.46 | 154.22 | 1,580,391 | -0.45(-0.29%) |
Apr 08, 2021 | 156.04 | 156.75 | 154.60 | 154.67 | 1,825,406 | -0.45(-0.29%) |
Apr 07, 2021 | 155.41 | 156.02 | 153.91 | 155.12 | 2,159,047 | -0.32(-0.20%) |
Apr 06, 2021 | 156.15 | 156.15 | 153.90 | 155.43 | 1,989,663 | -0.72(-0.46%) |
Apr 05, 2021 | 153.88 | 156.39 | 153.56 | 156.15 | 2,279,375 | +2.62(+1.71%) |
Apr 01, 2021 | 152.25 | 153.65 | 151.08 | 153.53 | 2,062,872 | +2.05(+1.35%) |
Mar 31, 2021 | 150.51 | 152.14 | 149.44 | 151.48 | 2,629,834 | +1.00(+0.67%) |
Mar 30, 2021 | 152.99 | 152.99 | 150.27 | 150.48 | 2,307,398 | -3.56(-2.31%) |
Mar 29, 2021 | 152.50 | 154.31 | 151.13 | 154.03 | 2,633,103 | +1.53(+1.00%) |
Mar 26, 2021 | 148.98 | 152.68 | 147.69 | 152.50 | 2,121,165 | +5.10(+3.46%) |
Mar 25, 2021 | 147.48 | 148.02 | 146.44 | 147.40 | 1,687,545 | -0.17(-0.11%) |
Mar 24, 2021 | 147.92 | 148.73 | 145.71 | 147.56 | 2,108,692 | -0.89(-0.60%) |
Mar 23, 2021 | 147.77 | 149.75 | 146.68 | 148.45 | 2,578,457 | +0.70(+0.48%) |
Mar 22, 2021 | 145.75 | 149.43 | 145.74 | 147.75 | 2,731,579 | +2.00(+1.37%) |
Mar 19, 2021 | 145.60 | 148.15 | 144.76 | 145.75 | 4,676,858 | +0.38(+0.26%) |
Mar 18, 2021 | 144.24 | 145.83 | 142.65 | 145.37 | 1,774,591 | +0.20(+0.14%) |
Mar 17, 2021 | 145.02 | 146.09 | 143.68 | 145.17 | 2,539,729 | -0.08(-0.05%) |
Mar 16, 2021 | 142.56 | 145.75 | 141.83 | 145.25 | 2,947,437 | +3.09(+2.17%) |
Mar 15, 2021 | 139.26 | 142.58 | 138.83 | 142.16 | 2,995,414 | +2.52(+1.80%) |
Mar 12, 2021 | 135.38 | 139.80 | 134.61 | 139.64 | 2,706,028 | +3.76(+2.77%) |
Mar 11, 2021 | 133.06 | 136.66 | 132.81 | 135.89 | 2,943,704 | +3.31(+2.50%) |
Mar 10, 2021 | 132.03 | 133.18 | 130.88 | 132.57 | 2,131,889 | +0.79(+0.60%) |
Mar 09, 2021 | 129.47 | 132.41 | 129.31 | 131.78 | 2,903,278 | +3.72(+2.91%) |
Mar 08, 2021 | 130.97 | 131.66 | 127.76 | 128.06 | 3,884,704 | -2.95(-2.25%) |
Mar 05, 2021 | 130.83 | 131.76 | 127.51 | 131.01 | 4,325,173 | +0.89(+0.68%) |
Mar 04, 2021 | 129.97 | 133.35 | 129.61 | 130.12 | 3,297,429 | +0.53(+0.41%) |
Mar 03, 2021 | 133.82 | 133.88 | 129.57 | 129.59 | 2,971,280 | -4.05(-3.03%) |
Mar 02, 2021 | 134.21 | 134.80 | 132.42 | 133.63 | 2,799,497 | -0.50(-0.37%) |