Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 169.69 | 169.69 | 168.35 | 168.75 | 3,305,460 | -0.23(-0.14%) |
May 27, 2021 | 168.93 | 169.36 | 168.42 | 168.98 | 3,986,130 | +0.67(+0.40%) |
May 26, 2021 | 167.51 | 169.02 | 167.34 | 168.31 | 3,827,469 | +1.59(+0.95%) |
May 25, 2021 | 166.94 | 167.48 | 165.67 | 166.72 | 3,653,403 | +0.53(+0.32%) |
May 24, 2021 | 165.45 | 166.97 | 164.88 | 166.19 | 3,444,794 | +1.63(+0.99%) |
May 21, 2021 | 166.49 | 166.49 | 164.49 | 164.56 | 3,979,832 | -0.83(-0.50%) |
May 20, 2021 | 164.52 | 165.75 | 164.31 | 165.39 | 4,643,956 | +1.68(+1.03%) |
May 19, 2021 | 162.40 | 163.80 | 161.57 | 163.71 | 7,231,366 | -1.39(-0.84%) |
May 18, 2021 | 166.77 | 167.52 | 165.08 | 165.10 | 3,972,470 | -1.30(-0.78%) |
May 17, 2021 | 166.20 | 166.79 | 164.91 | 166.40 | 5,349,178 | -0.30(-0.18%) |
May 14, 2021 | 165.41 | 167.06 | 164.94 | 166.70 | 4,205,513 | +2.84(+1.73%) |
May 13, 2021 | 163.84 | 165.44 | 162.09 | 163.86 | 7,212,836 | +1.15(+0.71%) |
May 12, 2021 | 166.48 | 167.28 | 162.34 | 162.71 | 7,233,153 | -5.70(-3.39%) |
May 11, 2021 | 167.47 | 169.05 | 165.79 | 168.41 | 7,282,741 | -1.92(-1.13%) |
May 10, 2021 | 173.47 | 173.47 | 170.31 | 170.33 | 3,578,742 | -3.09(-1.78%) |
May 07, 2021 | 172.55 | 173.88 | 171.65 | 173.42 | 3,457,023 | +1.54(+0.90%) |
May 06, 2021 | 171.87 | 172.13 | 170.23 | 171.87 | 4,020,318 | +0.37(+0.22%) |
May 05, 2021 | 172.72 | 173.50 | 171.21 | 171.50 | 3,239,216 | -0.54(-0.31%) |
May 04, 2021 | 172.56 | 172.83 | 169.89 | 172.04 | 4,715,238 | -1.82(-1.04%) |
May 03, 2021 | 175.63 | 175.72 | 173.62 | 173.85 | 3,775,060 | -0.83(-0.48%) |
Apr 30, 2021 | 173.81 | 175.24 | 173.67 | 174.69 | 2,894,000 | +0.67(+0.39%) |
Apr 29, 2021 | 175.07 | 175.17 | 172.47 | 174.01 | 3,300,640 | +0.05(+0.03%) |
Apr 28, 2021 | 173.95 | 174.90 | 173.56 | 173.96 | 2,438,385 | -0.21(-0.12%) |
Apr 27, 2021 | 174.46 | 174.87 | 173.78 | 174.17 | 2,273,064 | -0.20(-0.12%) |
Apr 26, 2021 | 174.20 | 174.93 | 173.24 | 174.37 | 2,284,532 | +0.76(+0.44%) |
Apr 23, 2021 | 172.37 | 174.32 | 171.81 | 173.61 | 1,958,251 | +1.80(+1.05%) |
Apr 22, 2021 | 173.95 | 174.21 | 171.18 | 171.81 | 3,052,277 | -1.92(-1.11%) |
Apr 21, 2021 | 170.81 | 173.92 | 170.47 | 173.74 | 2,837,248 | +2.28(+1.33%) |
Apr 20, 2021 | 173.03 | 173.43 | 170.17 | 171.45 | 4,333,578 | -2.19(-1.26%) |
Apr 19, 2021 | 174.65 | 174.81 | 173.09 | 173.64 | 3,600,650 | -1.97(-1.12%) |
Apr 16, 2021 | 174.69 | 175.84 | 174.22 | 175.61 | 2,701,954 | +1.35(+0.77%) |
Apr 15, 2021 | 174.24 | 174.37 | 173.29 | 174.26 | 2,576,669 | +1.24(+0.72%) |
Apr 14, 2021 | 175.13 | 175.90 | 172.66 | 173.03 | 3,419,104 | -1.72(-0.98%) |
Apr 13, 2021 | 173.21 | 175.09 | 172.98 | 174.74 | 2,740,589 | +1.83(+1.06%) |
Apr 12, 2021 | 171.81 | 173.08 | 171.66 | 172.92 | 3,218,976 | +1.10(+0.64%) |
Apr 09, 2021 | 170.04 | 171.85 | 169.85 | 171.81 | 3,120,665 | +1.62(+0.95%) |
Apr 08, 2021 | 170.34 | 170.58 | 169.10 | 170.19 | 3,290,284 | +0.80(+0.47%) |
Apr 07, 2021 | 169.80 | 170.41 | 169.10 | 169.39 | 2,585,899 | -0.51(-0.30%) |
Apr 06, 2021 | 169.01 | 170.56 | 168.90 | 169.90 | 3,227,130 | +0.73(+0.43%) |
Apr 05, 2021 | 168.05 | 169.78 | 167.73 | 169.17 | 4,419,020 | +3.76(+2.27%) |
Apr 01, 2021 | 165.58 | 165.68 | 164.85 | 165.41 | 4,168,671 | +1.32(+0.80%) |
Mar 31, 2021 | 163.52 | 164.98 | 163.08 | 164.09 | 4,065,147 | +1.27(+0.78%) |
Mar 30, 2021 | 160.54 | 163.07 | 159.89 | 162.82 | 3,749,635 | +1.58(+0.98%) |
Mar 29, 2021 | 161.71 | 162.53 | 160.06 | 161.24 | 4,792,581 | -0.89(-0.55%) |
Mar 26, 2021 | 161.43 | 162.25 | 159.30 | 162.13 | 4,374,851 | +1.34(+0.83%) |
Mar 25, 2021 | 157.86 | 161.33 | 157.53 | 160.79 | 5,797,165 | +1.40(+0.88%) |
Mar 24, 2021 | 162.54 | 163.40 | 159.40 | 159.40 | 4,789,558 | -2.39(-1.48%) |
Mar 23, 2021 | 163.33 | 164.03 | 161.37 | 161.79 | 4,091,659 | -1.53(-0.94%) |
Mar 22, 2021 | 163.40 | 164.72 | 162.72 | 163.32 | 3,699,340 | +1.07(+0.66%) |
Mar 19, 2021 | 161.10 | 162.59 | 159.42 | 162.25 | 6,217,290 | +0.97(+0.60%) |
Mar 18, 2021 | 163.78 | 164.50 | 161.01 | 161.29 | 5,207,192 | -4.05(-2.45%) |
Mar 17, 2021 | 161.82 | 165.91 | 161.65 | 165.33 | 4,468,680 | +2.29(+1.41%) |
Mar 16, 2021 | 164.75 | 165.06 | 162.29 | 163.04 | 3,525,205 | -1.71(-1.04%) |
Mar 15, 2021 | 162.79 | 164.80 | 162.22 | 164.75 | 4,544,030 | +2.18(+1.34%) |
Mar 12, 2021 | 160.37 | 162.57 | 159.92 | 162.56 | 4,279,523 | +0.48(+0.29%) |
Mar 11, 2021 | 161.81 | 162.71 | 160.86 | 162.09 | 4,337,910 | +2.45(+1.53%) |
Mar 10, 2021 | 160.92 | 161.80 | 158.51 | 159.64 | 7,307,166 | +0.81(+0.51%) |
Mar 09, 2021 | 156.09 | 159.85 | 155.29 | 158.83 | 9,546,894 | +5.78(+3.78%) |
Mar 08, 2021 | 153.48 | 156.18 | 152.79 | 153.05 | 6,429,632 | +0.19(+0.12%) |
Mar 05, 2021 | 153.05 | 153.31 | 145.88 | 152.87 | 10,580,320 | +0.97(+0.64%) |
Mar 04, 2021 | 155.24 | 156.26 | 148.99 | 151.90 | 9,442,118 | -3.28(-2.12%) |
Mar 03, 2021 | 158.61 | 159.24 | 155.19 | 155.19 | 5,706,243 | -3.73(-2.35%) |
Mar 02, 2021 | 161.00 | 161.35 | 158.84 | 158.92 | 3,396,894 | -1.85(-1.15%) |