Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 172.50 | 173.04 | 172.39 | 172.50 | 56,056 | +0.40(+0.23%) |
May 27, 2021 | 173.49 | 174.03 | 172.06 | 172.10 | 102,346 | -1.20(-0.69%) |
May 26, 2021 | 173.39 | 173.56 | 172.85 | 173.30 | 95,912 | +0.02(+0.01%) |
May 25, 2021 | 173.55 | 173.59 | 172.59 | 173.28 | 87,062 | -0.10(-0.06%) |
May 24, 2021 | 173.12 | 173.97 | 172.79 | 173.38 | 81,094 | +0.64(+0.37%) |
May 21, 2021 | 173.37 | 173.82 | 172.53 | 172.74 | 61,930 | +0.01(+0.01%) |
May 20, 2021 | 171.52 | 173.25 | 171.07 | 172.73 | 71,192 | +1.37(+0.80%) |
May 19, 2021 | 171.29 | 171.52 | 170.16 | 171.36 | 111,894 | -0.77(-0.45%) |
May 18, 2021 | 173.15 | 173.44 | 172.12 | 172.12 | 134,860 | -0.53(-0.31%) |
May 17, 2021 | 173.04 | 173.66 | 172.38 | 172.66 | 86,723 | -0.35(-0.20%) |
May 14, 2021 | 172.86 | 173.64 | 172.64 | 173.01 | 120,365 | +0.98(+0.57%) |
May 13, 2021 | 169.63 | 172.69 | 169.39 | 172.03 | 129,587 | +2.61(+1.54%) |
May 12, 2021 | 171.41 | 171.54 | 169.39 | 169.42 | 119,304 | -2.58(-1.50%) |
May 11, 2021 | 173.22 | 173.36 | 171.15 | 171.99 | 139,861 | -1.39(-0.80%) |
May 10, 2021 | 172.68 | 174.59 | 172.68 | 173.38 | 98,485 | +1.05(+0.61%) |
May 07, 2021 | 172.07 | 172.66 | 171.68 | 172.34 | 101,434 | +0.28(+0.16%) |
May 06, 2021 | 170.57 | 172.13 | 170.01 | 172.06 | 85,003 | +2.26(+1.33%) |
May 05, 2021 | 170.13 | 170.13 | 169.19 | 169.80 | 109,759 | -0.14(-0.08%) |
May 04, 2021 | 170.69 | 170.98 | 169.39 | 169.94 | 116,488 | -1.05(-0.62%) |
May 03, 2021 | 169.86 | 171.55 | 169.47 | 171.00 | 145,410 | +1.61(+0.95%) |
Apr 30, 2021 | 169.23 | 169.55 | 168.83 | 169.39 | 92,148 | -0.04(-0.02%) |
Apr 29, 2021 | 167.90 | 169.72 | 167.58 | 169.43 | 111,714 | +1.68(+1.00%) |
Apr 28, 2021 | 168.24 | 168.76 | 167.65 | 167.75 | 68,201 | -0.02(-0.01%) |
Apr 27, 2021 | 167.60 | 168.16 | 167.25 | 167.77 | 121,710 | -0.05(-0.03%) |
Apr 26, 2021 | 169.59 | 169.66 | 167.73 | 167.81 | 118,291 | -1.86(-1.09%) |
Apr 23, 2021 | 169.91 | 170.18 | 168.96 | 169.67 | 119,792 | -0.14(-0.08%) |
Apr 22, 2021 | 170.94 | 170.99 | 169.61 | 169.81 | 112,891 | -1.27(-0.74%) |
Apr 21, 2021 | 170.42 | 171.53 | 170.42 | 171.08 | 150,579 | +0.89(+0.52%) |
Apr 20, 2021 | 168.56 | 170.56 | 168.06 | 170.19 | 207,016 | +0.64(+0.38%) |
Apr 19, 2021 | 170.16 | 170.32 | 169.11 | 169.55 | 93,421 | -0.72(-0.42%) |
Apr 16, 2021 | 169.75 | 170.49 | 169.40 | 170.27 | 88,612 | +1.23(+0.73%) |
Apr 15, 2021 | 168.32 | 169.31 | 168.32 | 169.03 | 173,209 | +1.25(+0.75%) |
Apr 14, 2021 | 167.79 | 168.04 | 167.25 | 167.78 | 175,643 | -0.14(-0.08%) |
Apr 13, 2021 | 168.10 | 168.41 | 167.70 | 167.93 | 87,509 | -0.77(-0.46%) |
Apr 12, 2021 | 167.90 | 168.79 | 167.90 | 168.70 | 117,485 | +0.80(+0.48%) |
Apr 09, 2021 | 168.09 | 168.24 | 166.89 | 167.90 | 88,826 | -0.18(-0.11%) |
Apr 08, 2021 | 167.99 | 168.27 | 167.57 | 168.07 | 114,279 | +0.09(+0.06%) |
Apr 07, 2021 | 168.59 | 168.86 | 167.72 | 167.98 | 205,869 | -0.45(-0.27%) |
Apr 06, 2021 | 167.65 | 169.03 | 167.52 | 168.43 | 126,232 | +0.57(+0.34%) |
Apr 05, 2021 | 166.24 | 168.54 | 166.24 | 167.86 | 136,641 | +2.00(+1.20%) |
Apr 01, 2021 | 165.78 | 166.45 | 164.65 | 165.86 | 172,617 | -0.48(-0.29%) |
Mar 31, 2021 | 167.01 | 167.51 | 166.11 | 166.34 | 151,476 | -0.53(-0.32%) |
Mar 30, 2021 | 168.10 | 168.10 | 166.57 | 166.87 | 100,340 | -1.32(-0.78%) |
Mar 29, 2021 | 166.48 | 168.45 | 166.48 | 168.19 | 109,037 | +1.33(+0.80%) |
Mar 26, 2021 | 164.26 | 167.07 | 164.00 | 166.85 | 77,683 | +3.00(+1.83%) |
Mar 25, 2021 | 162.24 | 164.09 | 161.81 | 163.85 | 98,772 | +1.68(+1.04%) |
Mar 24, 2021 | 162.90 | 163.42 | 162.17 | 162.17 | 66,177 | -0.88(-0.54%) |
Mar 23, 2021 | 162.50 | 163.82 | 162.30 | 163.05 | 107,328 | +0.37(+0.23%) |
Mar 22, 2021 | 161.34 | 162.78 | 161.23 | 162.68 | 139,865 | +1.45(+0.90%) |
Mar 19, 2021 | 160.50 | 161.69 | 160.50 | 161.23 | 88,342 | +0.67(+0.42%) |
Mar 18, 2021 | 161.30 | 161.51 | 160.12 | 160.56 | 89,131 | -1.14(-0.71%) |
Mar 17, 2021 | 161.93 | 162.31 | 161.09 | 161.70 | 98,505 | -0.22(-0.14%) |
Mar 16, 2021 | 161.89 | 162.40 | 161.81 | 161.93 | 106,055 | +0.06(+0.04%) |
Mar 15, 2021 | 161.58 | 161.99 | 161.08 | 161.86 | 136,417 | +0.59(+0.37%) |
Mar 12, 2021 | 160.38 | 161.37 | 160.38 | 161.27 | 109,027 | +1.07(+0.67%) |
Mar 11, 2021 | 160.31 | 160.89 | 159.73 | 160.20 | 119,529 | +0.05(+0.03%) |
Mar 10, 2021 | 158.03 | 160.76 | 157.97 | 160.15 | 161,930 | +2.17(+1.37%) |
Mar 09, 2021 | 158.51 | 159.20 | 157.91 | 157.98 | 1,370,652 | +0.09(+0.06%) |
Mar 08, 2021 | 157.53 | 159.42 | 157.31 | 157.89 | 133,817 | +0.78(+0.50%) |
Mar 05, 2021 | 154.27 | 157.57 | 153.75 | 157.11 | 124,110 | +3.50(+2.28%) |
Mar 04, 2021 | 154.55 | 156.37 | 152.76 | 153.61 | 142,745 | -0.77(-0.50%) |
Mar 03, 2021 | 154.76 | 155.42 | 154.37 | 154.38 | 100,727 | -0.82(-0.53%) |
Mar 02, 2021 | 155.55 | 156.23 | 155.08 | 155.20 | 137,245 | -0.13(-0.08%) |