Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 173.61 | 174.39 | 171.63 | 173.93 | 959,308 | +0.50(+0.29%) |
May 27, 2021 | 173.94 | 174.66 | 172.02 | 173.43 | 2,815,507 | +1.98(+1.16%) |
May 26, 2021 | 172.64 | 173.32 | 170.15 | 171.44 | 1,888,984 | +0.18(+0.10%) |
May 25, 2021 | 173.98 | 175.20 | 171.04 | 171.27 | 1,949,298 | -2.05(-1.18%) |
May 24, 2021 | 173.71 | 174.09 | 172.33 | 173.31 | 1,008,824 | +0.46(+0.26%) |
May 21, 2021 | 172.05 | 173.59 | 170.92 | 172.86 | 1,518,331 | +2.17(+1.27%) |
May 20, 2021 | 172.42 | 172.70 | 169.63 | 170.69 | 1,483,381 | -1.64(-0.95%) |
May 19, 2021 | 171.51 | 172.43 | 168.57 | 172.33 | 2,903,824 | -0.91(-0.53%) |
May 18, 2021 | 178.40 | 178.81 | 173.12 | 173.24 | 2,263,516 | -4.57(-2.57%) |
May 17, 2021 | 177.11 | 178.63 | 176.37 | 177.81 | 1,388,460 | -0.31(-0.18%) |
May 14, 2021 | 175.49 | 178.60 | 175.33 | 178.13 | 1,198,774 | +3.01(+1.72%) |
May 13, 2021 | 169.57 | 176.46 | 169.48 | 175.12 | 1,457,783 | +5.00(+2.94%) |
May 12, 2021 | 175.83 | 176.27 | 169.43 | 170.11 | 2,597,384 | -3.24(-1.87%) |
May 11, 2021 | 176.13 | 179.10 | 172.62 | 173.36 | 3,159,057 | -4.04(-2.28%) |
May 10, 2021 | 181.37 | 182.15 | 177.28 | 177.40 | 2,247,341 | -0.31(-0.18%) |
May 07, 2021 | 173.56 | 177.96 | 173.27 | 177.71 | 1,336,446 | +0.65(+0.37%) |
May 06, 2021 | 175.44 | 177.15 | 172.55 | 177.06 | 1,838,725 | +3.19(+1.83%) |
May 05, 2021 | 173.47 | 175.56 | 171.03 | 173.87 | 2,083,470 | +1.15(+0.67%) |
May 04, 2021 | 167.03 | 173.02 | 166.25 | 172.71 | 3,060,612 | +4.65(+2.76%) |
May 03, 2021 | 168.56 | 169.09 | 166.82 | 168.07 | 1,397,730 | +1.05(+0.63%) |
Apr 30, 2021 | 167.91 | 168.96 | 166.84 | 167.02 | 1,507,822 | -1.98(-1.17%) |
Apr 29, 2021 | 167.50 | 169.24 | 167.15 | 169.01 | 1,480,785 | +3.49(+2.11%) |
Apr 28, 2021 | 164.41 | 166.29 | 164.34 | 165.51 | 1,805,071 | +1.50(+0.92%) |
Apr 27, 2021 | 160.37 | 164.24 | 160.37 | 164.01 | 2,050,031 | +2.98(+1.85%) |
Apr 26, 2021 | 160.16 | 162.37 | 159.92 | 161.03 | 1,813,969 | +1.97(+1.24%) |
Apr 23, 2021 | 155.73 | 160.04 | 155.03 | 159.06 | 2,273,542 | +3.75(+2.42%) |
Apr 22, 2021 | 156.37 | 156.88 | 154.64 | 155.31 | 2,408,098 | -1.15(-0.74%) |
Apr 21, 2021 | 152.80 | 156.56 | 152.00 | 156.46 | 1,780,096 | +3.04(+1.98%) |
Apr 20, 2021 | 156.90 | 157.41 | 152.73 | 153.43 | 2,538,541 | -5.35(-3.37%) |
Apr 19, 2021 | 160.23 | 161.51 | 158.08 | 158.78 | 1,695,451 | -1.02(-0.64%) |
Apr 16, 2021 | 158.59 | 161.04 | 157.79 | 159.79 | 2,802,081 | +3.64(+2.33%) |
Apr 15, 2021 | 159.37 | 159.51 | 153.77 | 156.16 | 3,599,079 | -3.04(-1.91%) |
Apr 14, 2021 | 157.13 | 160.44 | 156.86 | 159.20 | 2,181,329 | +1.53(+0.97%) |
Apr 13, 2021 | 159.53 | 159.60 | 157.22 | 157.67 | 1,608,405 | -2.83(-1.76%) |
Apr 12, 2021 | 160.34 | 161.03 | 159.58 | 160.50 | 1,493,922 | +0.53(+0.33%) |
Apr 09, 2021 | 159.57 | 160.10 | 158.27 | 159.97 | 1,466,972 | +1.86(+1.18%) |
Apr 08, 2021 | 157.41 | 158.47 | 154.90 | 158.10 | 1,346,902 | -0.12(-0.08%) |
Apr 07, 2021 | 158.27 | 159.47 | 156.77 | 158.23 | 2,198,290 | +0.76(+0.48%) |
Apr 06, 2021 | 157.71 | 158.74 | 156.20 | 157.47 | 2,065,781 | -1.21(-0.76%) |
Apr 05, 2021 | 159.37 | 160.10 | 157.87 | 158.68 | 2,103,347 | +1.20(+0.76%) |
Apr 01, 2021 | 154.86 | 157.55 | 154.79 | 157.48 | 1,691,828 | +1.78(+1.14%) |
Mar 31, 2021 | 157.55 | 157.87 | 155.02 | 155.71 | 2,219,356 | -1.96(-1.24%) |
Mar 30, 2021 | 156.23 | 158.96 | 156.04 | 157.67 | 1,753,519 | +2.78(+1.79%) |
Mar 29, 2021 | 156.96 | 157.71 | 153.75 | 154.89 | 2,180,153 | -4.61(-2.89%) |
Mar 26, 2021 | 159.10 | 160.06 | 157.20 | 159.50 | 2,399,629 | +2.38(+1.51%) |
Mar 25, 2021 | 151.47 | 157.32 | 150.56 | 157.12 | 2,252,825 | +5.99(+3.96%) |
Mar 24, 2021 | 152.11 | 153.69 | 151.12 | 151.13 | 1,662,778 | +0.75(+0.50%) |
Mar 23, 2021 | 150.63 | 152.95 | 149.52 | 150.37 | 1,511,736 | -1.62(-1.06%) |
Mar 22, 2021 | 153.31 | 154.06 | 150.54 | 151.99 | 2,220,774 | -4.06(-2.60%) |
Mar 19, 2021 | 156.77 | 158.06 | 154.61 | 156.04 | 7,249,921 | -3.61(-2.26%) |
Mar 18, 2021 | 160.55 | 163.63 | 158.89 | 159.66 | 2,247,819 | +1.27(+0.80%) |
Mar 17, 2021 | 159.12 | 160.63 | 156.78 | 158.39 | 1,645,091 | +1.64(+1.05%) |
Mar 16, 2021 | 156.76 | 157.03 | 154.22 | 156.75 | 1,838,860 | -1.73(-1.09%) |
Mar 15, 2021 | 160.48 | 160.72 | 156.76 | 158.48 | 2,085,317 | -2.56(-1.59%) |
Mar 12, 2021 | 159.74 | 161.14 | 158.83 | 161.03 | 2,213,413 | +3.98(+2.53%) |
Mar 11, 2021 | 156.56 | 158.29 | 155.38 | 157.06 | 1,463,053 | -0.75(-0.48%) |
Mar 10, 2021 | 154.15 | 158.34 | 153.70 | 157.81 | 1,745,386 | +3.68(+2.39%) |
Mar 09, 2021 | 155.57 | 157.10 | 152.72 | 154.13 | 2,623,029 | -4.61(-2.90%) |
Mar 08, 2021 | 157.78 | 160.98 | 157.19 | 158.74 | 2,286,100 | +2.10(+1.34%) |
Mar 05, 2021 | 155.70 | 157.03 | 150.59 | 156.64 | 2,350,513 | +3.44(+2.25%) |
Mar 04, 2021 | 153.69 | 155.23 | 150.09 | 153.20 | 2,320,577 | -0.68(-0.44%) |
Mar 03, 2021 | 154.94 | 157.00 | 153.57 | 153.88 | 2,364,795 | +0.23(+0.15%) |
Mar 02, 2021 | 153.76 | 157.84 | 152.55 | 153.65 | 2,035,417 | +0.02(+0.01%) |