Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 162.25 | 163.08 | 161.38 | 162.36 | 53,427 | +0.70(+0.43%) |
May 27, 2021 | 162.51 | 163.13 | 161.39 | 161.66 | 77,445 | +0.30(+0.19%) |
May 26, 2021 | 161.82 | 162.17 | 160.77 | 161.36 | 101,254 | +0.13(+0.08%) |
May 25, 2021 | 158.50 | 161.88 | 158.12 | 161.24 | 109,588 | +2.06(+1.29%) |
May 24, 2021 | 159.11 | 159.47 | 157.27 | 159.18 | 53,466 | +1.29(+0.82%) |
May 21, 2021 | 158.29 | 159.68 | 156.99 | 157.88 | 368,811 | +0.34(+0.21%) |
May 20, 2021 | 157.16 | 159.25 | 155.47 | 157.54 | 63,416 | +0.35(+0.22%) |
May 19, 2021 | 159.35 | 159.35 | 156.09 | 157.20 | 92,711 | -3.25(-2.02%) |
May 18, 2021 | 163.91 | 164.15 | 160.35 | 160.44 | 107,907 | -2.93(-1.79%) |
May 17, 2021 | 162.21 | 163.64 | 161.15 | 163.37 | 93,870 | +0.41(+0.25%) |
May 14, 2021 | 160.61 | 163.81 | 159.75 | 162.97 | 112,495 | +2.45(+1.53%) |
May 13, 2021 | 156.57 | 161.41 | 156.57 | 160.51 | 155,170 | +4.15(+2.66%) |
May 12, 2021 | 159.63 | 159.89 | 156.45 | 156.36 | 134,372 | -3.49(-2.18%) |
May 11, 2021 | 157.90 | 160.21 | 157.90 | 159.85 | 118,000 | -0.52(-0.32%) |
May 10, 2021 | 159.21 | 161.03 | 158.47 | 160.37 | 99,033 | +0.92(+0.57%) |
May 07, 2021 | 155.51 | 159.50 | 154.14 | 159.45 | 64,656 | +3.66(+2.35%) |
May 06, 2021 | 157.19 | 159.96 | 154.83 | 155.79 | 90,700 | -0.90(-0.57%) |
May 05, 2021 | 157.31 | 157.79 | 155.05 | 156.69 | 76,742 | -1.12(-0.71%) |
May 04, 2021 | 156.12 | 159.11 | 155.33 | 157.80 | 79,710 | +1.72(+1.10%) |
May 03, 2021 | 155.97 | 158.01 | 154.23 | 156.09 | 115,648 | +1.19(+0.77%) |
Apr 30, 2021 | 153.91 | 156.73 | 153.91 | 154.89 | 270,470 | +0.44(+0.29%) |
Apr 29, 2021 | 151.18 | 157.69 | 147.98 | 154.45 | 145,057 | +0.44(+0.29%) |
Apr 28, 2021 | 153.44 | 154.16 | 152.75 | 154.01 | 79,951 | +1.08(+0.71%) |
Apr 27, 2021 | 153.00 | 156.28 | 152.19 | 152.93 | 67,462 | -0.46(-0.30%) |
Apr 26, 2021 | 156.40 | 156.93 | 153.08 | 153.39 | 64,989 | -2.36(-1.52%) |
Apr 23, 2021 | 153.35 | 156.22 | 153.35 | 155.75 | 96,833 | +2.91(+1.90%) |
Apr 22, 2021 | 154.08 | 156.08 | 152.84 | 152.84 | 65,287 | -0.45(-0.30%) |
Apr 21, 2021 | 150.76 | 154.69 | 150.76 | 153.29 | 100,798 | +2.57(+1.71%) |
Apr 20, 2021 | 148.42 | 151.21 | 148.05 | 150.72 | 100,600 | +1.67(+1.12%) |
Apr 19, 2021 | 150.01 | 150.38 | 148.54 | 149.06 | 95,458 | -0.90(-0.60%) |
Apr 16, 2021 | 149.53 | 150.24 | 148.21 | 149.95 | 58,328 | +1.61(+1.08%) |
Apr 15, 2021 | 147.30 | 149.33 | 147.30 | 148.34 | 74,807 | +1.42(+0.96%) |
Apr 14, 2021 | 147.42 | 148.18 | 146.54 | 146.93 | 78,601 | -0.45(-0.31%) |
Apr 13, 2021 | 149.33 | 149.82 | 147.06 | 147.38 | 77,353 | -1.66(-1.11%) |
Apr 12, 2021 | 146.03 | 149.22 | 146.03 | 149.03 | 109,315 | +2.10(+1.43%) |
Apr 09, 2021 | 147.28 | 147.66 | 145.32 | 146.94 | 143,434 | +0.47(+0.32%) |
Apr 08, 2021 | 147.48 | 147.48 | 145.04 | 146.46 | 117,360 | -0.48(-0.33%) |
Apr 07, 2021 | 148.56 | 148.56 | 145.72 | 146.94 | 131,375 | -0.57(-0.39%) |
Apr 06, 2021 | 145.41 | 148.39 | 145.41 | 147.51 | 114,664 | +1.21(+0.83%) |
Apr 05, 2021 | 146.60 | 147.67 | 145.24 | 146.30 | 104,671 | +0.32(+0.22%) |
Apr 01, 2021 | 145.30 | 146.94 | 144.13 | 145.98 | 97,456 | +1.44(+0.99%) |
Mar 31, 2021 | 144.53 | 145.58 | 142.97 | 144.54 | 228,708 | -0.03(-0.02%) |
Mar 30, 2021 | 142.03 | 145.21 | 141.07 | 144.57 | 204,658 | +2.08(+1.46%) |
Mar 29, 2021 | 144.40 | 145.27 | 141.90 | 142.49 | 122,929 | -2.80(-1.93%) |
Mar 26, 2021 | 147.75 | 148.77 | 143.85 | 145.30 | 128,073 | -1.88(-1.28%) |
Mar 25, 2021 | 143.10 | 148.23 | 141.90 | 147.18 | 213,581 | +2.89(+2.00%) |
Mar 24, 2021 | 148.92 | 149.17 | 144.04 | 144.28 | 184,031 | -4.70(-3.16%) |
Mar 23, 2021 | 151.86 | 154.05 | 148.22 | 148.99 | 129,834 | -4.33(-2.82%) |
Mar 22, 2021 | 153.34 | 154.23 | 149.93 | 153.31 | 126,990 | -0.37(-0.24%) |
Mar 19, 2021 | 157.73 | 157.73 | 153.31 | 153.68 | 361,595 | -4.52(-2.86%) |
Mar 18, 2021 | 158.48 | 160.17 | 157.44 | 158.20 | 117,978 | -0.65(-0.41%) |
Mar 17, 2021 | 157.01 | 158.98 | 156.35 | 158.84 | 67,156 | +1.45(+0.92%) |
Mar 16, 2021 | 159.79 | 161.33 | 156.95 | 157.39 | 99,914 | -2.20(-1.38%) |
Mar 15, 2021 | 158.98 | 160.98 | 157.52 | 159.59 | 101,631 | +0.76(+0.48%) |
Mar 12, 2021 | 156.38 | 158.88 | 155.94 | 158.82 | 64,659 | +1.91(+1.22%) |
Mar 11, 2021 | 159.23 | 159.63 | 156.42 | 156.92 | 80,043 | -2.37(-1.49%) |
Mar 10, 2021 | 155.60 | 160.01 | 155.60 | 159.29 | 59,765 | +2.79(+1.79%) |
Mar 09, 2021 | 158.91 | 159.94 | 155.73 | 156.49 | 153,890 | -1.31(-0.83%) |
Mar 08, 2021 | 154.16 | 159.80 | 152.98 | 157.80 | 118,606 | +3.85(+2.50%) |
Mar 05, 2021 | 151.39 | 154.08 | 148.73 | 153.95 | 178,514 | +3.49(+2.32%) |
Mar 04, 2021 | 153.84 | 154.35 | 148.63 | 150.46 | 126,929 | -4.45(-2.87%) |
Mar 03, 2021 | 153.23 | 156.72 | 152.37 | 154.91 | 156,848 | +1.41(+0.92%) |
Mar 02, 2021 | 160.94 | 160.94 | 153.33 | 153.51 | 184,319 | -8.02(-4.96%) |