Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 167.22 | 168.59 | 166.76 | 166.78 | 1,799,598 | +0.19(+0.12%) |
May 27, 2021 | 165.52 | 166.79 | 164.83 | 166.59 | 3,301,124 | +0.80(+0.48%) |
May 26, 2021 | 165.64 | 167.10 | 165.15 | 165.79 | 1,750,998 | +0.15(+0.09%) |
May 25, 2021 | 164.24 | 166.33 | 162.94 | 165.64 | 1,701,002 | +1.72(+1.05%) |
May 24, 2021 | 163.75 | 164.70 | 162.96 | 163.91 | 2,147,595 | +0.61(+0.37%) |
May 21, 2021 | 162.67 | 163.77 | 161.91 | 163.31 | 1,780,841 | +0.09(+0.05%) |
May 20, 2021 | 160.23 | 163.80 | 159.73 | 163.22 | 1,338,438 | +3.17(+1.98%) |
May 19, 2021 | 160.33 | 161.30 | 158.12 | 160.05 | 1,478,690 | -0.81(-0.50%) |
May 18, 2021 | 160.18 | 161.84 | 158.64 | 160.86 | 1,835,242 | +0.68(+0.42%) |
May 17, 2021 | 159.22 | 160.89 | 159.13 | 160.18 | 1,361,945 | +0.78(+0.49%) |
May 14, 2021 | 159.02 | 160.17 | 158.55 | 159.40 | 1,634,489 | +1.20(+0.76%) |
May 13, 2021 | 157.63 | 159.37 | 156.78 | 158.20 | 2,004,466 | +0.81(+0.51%) |
May 12, 2021 | 159.85 | 160.13 | 157.30 | 157.39 | 1,605,328 | -2.98(-1.86%) |
May 11, 2021 | 159.94 | 161.06 | 158.91 | 160.38 | 1,434,033 | -0.85(-0.53%) |
May 10, 2021 | 161.34 | 161.86 | 160.90 | 161.23 | 1,649,998 | -0.11(-0.07%) |
May 07, 2021 | 160.60 | 162.19 | 160.15 | 161.34 | 2,298,583 | +2.15(+1.35%) |
May 06, 2021 | 161.26 | 161.26 | 158.29 | 159.19 | 2,433,221 | -2.02(-1.26%) |
May 05, 2021 | 161.76 | 162.41 | 159.90 | 161.22 | 2,192,680 | -0.63(-0.39%) |
May 04, 2021 | 163.89 | 165.36 | 160.31 | 161.85 | 3,370,794 | -3.34(-2.02%) |
May 03, 2021 | 166.41 | 166.47 | 164.72 | 165.20 | 1,605,875 | -1.20(-0.72%) |
Apr 30, 2021 | 164.88 | 166.86 | 164.71 | 166.40 | 1,488,441 | +0.97(+0.59%) |
Apr 29, 2021 | 164.05 | 165.78 | 162.73 | 165.43 | 1,561,072 | +2.44(+1.50%) |
Apr 28, 2021 | 163.01 | 163.74 | 162.50 | 162.99 | 1,246,684 | +0.40(+0.24%) |
Apr 27, 2021 | 164.38 | 164.38 | 162.07 | 162.59 | 1,538,787 | -1.20(-0.73%) |
Apr 26, 2021 | 164.96 | 164.98 | 162.49 | 163.79 | 1,570,658 | -0.95(-0.58%) |
Apr 23, 2021 | 162.95 | 165.58 | 162.54 | 164.74 | 1,486,964 | +2.61(+1.61%) |
Apr 22, 2021 | 161.50 | 163.68 | 159.92 | 162.13 | 2,240,305 | +1.16(+0.72%) |
Apr 21, 2021 | 161.91 | 162.53 | 160.00 | 160.96 | 1,683,933 | -0.10(-0.06%) |
Apr 20, 2021 | 158.83 | 162.39 | 158.49 | 161.06 | 2,159,876 | +2.01(+1.26%) |
Apr 19, 2021 | 158.77 | 159.27 | 157.25 | 159.05 | 1,584,571 | +0.97(+0.61%) |
Apr 16, 2021 | 158.42 | 158.72 | 156.92 | 158.09 | 1,579,793 | +0.13(+0.08%) |
Apr 15, 2021 | 155.53 | 158.10 | 155.42 | 157.95 | 2,547,954 | +3.33(+2.15%) |
Apr 14, 2021 | 155.89 | 157.24 | 154.33 | 154.63 | 1,777,683 | -1.25(-0.80%) |
Apr 13, 2021 | 155.98 | 157.83 | 155.44 | 155.88 | 1,674,284 | -0.38(-0.24%) |
Apr 12, 2021 | 154.46 | 156.33 | 153.83 | 156.26 | 1,619,289 | +2.03(+1.31%) |
Apr 09, 2021 | 154.28 | 155.44 | 153.47 | 154.23 | 1,580,247 | -0.45(-0.29%) |
Apr 08, 2021 | 156.05 | 156.77 | 154.62 | 154.68 | 1,825,240 | -0.45(-0.29%) |
Apr 07, 2021 | 155.42 | 156.04 | 153.92 | 155.13 | 2,158,851 | -0.32(-0.20%) |
Apr 06, 2021 | 156.17 | 156.17 | 153.91 | 155.45 | 1,989,482 | -0.72(-0.46%) |
Apr 05, 2021 | 153.90 | 156.41 | 153.57 | 156.17 | 2,279,168 | +2.62(+1.71%) |
Apr 01, 2021 | 152.27 | 153.66 | 151.10 | 153.54 | 2,062,684 | +2.05(+1.35%) |
Mar 31, 2021 | 150.52 | 152.16 | 149.45 | 151.49 | 2,629,595 | +1.00(+0.67%) |
Mar 30, 2021 | 153.01 | 153.01 | 150.28 | 150.49 | 2,307,188 | -3.56(-2.31%) |
Mar 29, 2021 | 152.51 | 154.32 | 151.14 | 154.05 | 2,632,864 | +1.53(+1.00%) |
Mar 26, 2021 | 149.00 | 152.69 | 147.71 | 152.51 | 2,120,972 | +5.10(+3.46%) |
Mar 25, 2021 | 147.49 | 148.03 | 146.45 | 147.41 | 1,687,391 | -0.17(-0.11%) |
Mar 24, 2021 | 147.93 | 148.74 | 145.72 | 147.58 | 2,108,501 | -0.89(-0.60%) |
Mar 23, 2021 | 147.78 | 149.76 | 146.70 | 148.47 | 2,578,222 | +0.70(+0.48%) |
Mar 22, 2021 | 145.76 | 149.44 | 145.76 | 147.76 | 2,731,331 | +2.00(+1.37%) |
Mar 19, 2021 | 145.62 | 148.16 | 144.77 | 145.76 | 4,676,433 | +0.38(+0.26%) |
Mar 18, 2021 | 144.25 | 145.84 | 142.67 | 145.39 | 1,774,430 | +0.20(+0.14%) |
Mar 17, 2021 | 145.03 | 146.10 | 143.69 | 145.18 | 2,539,498 | -0.08(-0.05%) |
Mar 16, 2021 | 142.57 | 145.76 | 141.84 | 145.26 | 2,947,169 | +3.09(+2.17%) |
Mar 15, 2021 | 139.27 | 142.60 | 138.84 | 142.17 | 2,995,142 | +2.52(+1.80%) |
Mar 12, 2021 | 135.39 | 139.81 | 134.62 | 139.66 | 2,705,782 | +3.76(+2.77%) |
Mar 11, 2021 | 133.07 | 136.68 | 132.83 | 135.90 | 2,943,437 | +3.32(+2.50%) |
Mar 10, 2021 | 132.04 | 133.19 | 130.89 | 132.58 | 2,131,695 | +0.79(+0.60%) |
Mar 09, 2021 | 129.49 | 132.43 | 129.32 | 131.80 | 2,903,014 | +3.73(+2.91%) |
Mar 08, 2021 | 130.98 | 131.67 | 127.78 | 128.07 | 3,884,351 | -2.95(-2.25%) |
Mar 05, 2021 | 130.84 | 131.77 | 127.53 | 131.02 | 4,324,780 | +0.89(+0.68%) |
Mar 04, 2021 | 129.98 | 133.36 | 129.62 | 130.13 | 3,297,130 | +0.53(+0.41%) |
Mar 03, 2021 | 133.83 | 133.89 | 129.58 | 129.60 | 2,971,010 | -4.05(-3.03%) |
Mar 02, 2021 | 134.22 | 134.82 | 132.43 | 133.65 | 2,799,242 | -0.50(-0.37%) |