Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 167.09 | 169.09 | 166.97 | 168.19 | 1,257,281 | +1.00(+0.60%) |
May 27, 2021 | 165.76 | 167.53 | 165.15 | 167.19 | 1,392,569 | +2.36(+1.43%) |
May 26, 2021 | 165.69 | 165.69 | 163.49 | 164.82 | 978,091 | +0.09(+0.05%) |
May 25, 2021 | 165.09 | 166.02 | 163.93 | 164.73 | 967,772 | -0.40(-0.24%) |
May 24, 2021 | 169.56 | 169.56 | 162.43 | 165.14 | 1,633,983 | -3.77(-2.23%) |
May 21, 2021 | 166.88 | 169.87 | 166.57 | 168.91 | 802,112 | +1.99(+1.19%) |
May 20, 2021 | 165.76 | 168.29 | 164.15 | 166.92 | 1,082,411 | +1.83(+1.11%) |
May 19, 2021 | 162.87 | 166.04 | 160.76 | 165.09 | 2,230,054 | -0.70(-0.42%) |
May 18, 2021 | 167.87 | 168.30 | 165.74 | 165.79 | 700,241 | -2.50(-1.49%) |
May 17, 2021 | 168.60 | 168.86 | 165.78 | 168.29 | 1,004,483 | +0.35(+0.21%) |
May 14, 2021 | 166.38 | 168.50 | 166.21 | 167.94 | 772,926 | +1.99(+1.20%) |
May 13, 2021 | 162.10 | 166.73 | 161.79 | 165.96 | 1,045,129 | +3.74(+2.30%) |
May 12, 2021 | 162.75 | 166.19 | 161.83 | 162.22 | 1,657,565 | -0.19(-0.11%) |
May 11, 2021 | 165.02 | 166.11 | 161.33 | 162.40 | 1,170,359 | -4.78(-2.86%) |
May 10, 2021 | 166.65 | 168.85 | 166.30 | 167.19 | 1,490,004 | +0.86(+0.52%) |
May 07, 2021 | 165.63 | 166.49 | 164.72 | 166.32 | 833,430 | +0.69(+0.42%) |
May 06, 2021 | 164.29 | 165.64 | 161.32 | 165.63 | 1,097,444 | +2.73(+1.68%) |
May 05, 2021 | 158.78 | 164.00 | 158.78 | 162.90 | 1,279,558 | +3.05(+1.91%) |
May 04, 2021 | 160.18 | 160.53 | 158.55 | 159.85 | 1,399,257 | -0.73(-0.45%) |
May 03, 2021 | 158.39 | 161.66 | 157.59 | 160.58 | 1,072,306 | +3.07(+1.95%) |
Apr 30, 2021 | 158.99 | 159.12 | 156.22 | 157.51 | 1,506,795 | -2.30(-1.44%) |
Apr 29, 2021 | 158.96 | 160.07 | 155.87 | 159.81 | 1,525,064 | +1.86(+1.17%) |
Apr 28, 2021 | 158.25 | 158.81 | 156.09 | 157.96 | 1,575,751 | +0.73(+0.46%) |
Apr 27, 2021 | 156.63 | 157.37 | 154.90 | 157.23 | 1,176,362 | +0.05(+0.03%) |
Apr 26, 2021 | 157.98 | 159.78 | 156.68 | 157.17 | 825,496 | +0.23(+0.15%) |
Apr 23, 2021 | 154.84 | 157.58 | 154.56 | 156.95 | 936,570 | +2.88(+1.87%) |
Apr 22, 2021 | 157.61 | 157.83 | 153.88 | 154.06 | 1,076,355 | -3.45(-2.19%) |
Apr 21, 2021 | 155.49 | 157.68 | 154.90 | 157.51 | 1,130,720 | +2.33(+1.50%) |
Apr 20, 2021 | 156.29 | 156.74 | 154.04 | 155.18 | 995,752 | -0.43(-0.28%) |
Apr 19, 2021 | 156.15 | 156.68 | 154.69 | 155.61 | 1,064,534 | -0.68(-0.44%) |
Apr 16, 2021 | 157.06 | 157.06 | 154.63 | 156.29 | 1,366,970 | +0.41(+0.26%) |
Apr 15, 2021 | 155.09 | 156.09 | 154.10 | 155.88 | 942,604 | +2.14(+1.39%) |
Apr 14, 2021 | 153.06 | 155.50 | 152.87 | 153.75 | 1,364,186 | -1.77(-1.14%) |
Apr 13, 2021 | 159.37 | 159.97 | 154.90 | 155.51 | 1,623,335 | -4.89(-3.05%) |
Apr 12, 2021 | 157.87 | 160.89 | 157.23 | 160.40 | 1,346,661 | +2.61(+1.65%) |
Apr 09, 2021 | 156.35 | 159.39 | 155.23 | 157.79 | 1,243,186 | +2.72(+1.75%) |
Apr 08, 2021 | 156.32 | 156.49 | 154.87 | 155.07 | 680,802 | -0.46(-0.29%) |
Apr 07, 2021 | 155.32 | 156.39 | 154.70 | 155.53 | 666,487 | +0.34(+0.22%) |
Apr 06, 2021 | 154.10 | 155.58 | 154.06 | 155.19 | 961,640 | +0.05(+0.03%) |
Apr 05, 2021 | 154.51 | 155.65 | 152.87 | 155.13 | 779,091 | +2.23(+1.46%) |
Apr 01, 2021 | 151.60 | 153.16 | 151.23 | 152.90 | 1,132,486 | +2.07(+1.38%) |
Mar 31, 2021 | 151.34 | 153.21 | 150.44 | 150.83 | 1,605,862 | -0.54(-0.36%) |
Mar 30, 2021 | 154.14 | 155.54 | 150.85 | 151.37 | 1,323,014 | -4.18(-2.68%) |
Mar 29, 2021 | 154.37 | 156.60 | 153.82 | 155.55 | 1,268,602 | -1.02(-0.65%) |
Mar 26, 2021 | 151.78 | 156.72 | 151.35 | 156.57 | 1,360,485 | +5.33(+3.52%) |
Mar 25, 2021 | 149.83 | 151.78 | 147.55 | 151.24 | 1,396,300 | +1.55(+1.03%) |
Mar 24, 2021 | 149.02 | 150.90 | 148.80 | 149.69 | 1,214,842 | +1.56(+1.05%) |
Mar 23, 2021 | 150.45 | 150.93 | 147.75 | 148.14 | 1,267,916 | -3.27(-2.16%) |
Mar 22, 2021 | 151.21 | 152.19 | 150.30 | 151.41 | 1,156,814 | +0.36(+0.24%) |
Mar 19, 2021 | 150.89 | 152.57 | 150.06 | 151.05 | 3,233,057 | -0.02(-0.01%) |
Mar 18, 2021 | 154.25 | 154.62 | 150.56 | 151.06 | 1,332,939 | -2.50(-1.63%) |
Mar 17, 2021 | 150.75 | 153.68 | 150.36 | 153.57 | 1,858,040 | +2.25(+1.49%) |
Mar 16, 2021 | 152.94 | 153.14 | 150.41 | 151.32 | 992,931 | -1.16(-0.76%) |
Mar 15, 2021 | 151.97 | 152.59 | 149.51 | 152.48 | 1,147,025 | +0.74(+0.49%) |
Mar 12, 2021 | 151.86 | 153.50 | 150.88 | 151.74 | 1,036,191 | -0.38(-0.25%) |
Mar 11, 2021 | 153.84 | 155.19 | 151.31 | 152.12 | 1,636,759 | -1.28(-0.83%) |
Mar 10, 2021 | 153.55 | 154.62 | 149.52 | 153.39 | 1,624,736 | -0.63(-0.41%) |
Mar 09, 2021 | 153.08 | 156.90 | 151.71 | 154.02 | 2,005,300 | +2.47(+1.63%) |
Mar 08, 2021 | 151.55 | 154.05 | 150.64 | 151.55 | 1,431,436 | +0.70(+0.46%) |
Mar 05, 2021 | 144.85 | 151.19 | 142.12 | 150.85 | 2,111,995 | +8.02(+5.61%) |
Mar 04, 2021 | 147.68 | 148.34 | 140.53 | 142.83 | 1,460,908 | -5.29(-3.57%) |
Mar 03, 2021 | 148.02 | 151.13 | 147.44 | 148.13 | 1,833,909 | -0.06(-0.04%) |
Mar 02, 2021 | 147.49 | 152.90 | 146.40 | 148.19 | 1,615,037 | +1.25(+0.85%) |