Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2021 | 163.70 | 165.58 | 162.98 | 163.24 | 102,633 | -0.80(-0.49%) |
May 28, 2021 | 163.25 | 164.52 | 162.71 | 164.04 | 163,893 | +1.34(+0.82%) |
May 27, 2021 | 161.38 | 163.14 | 160.33 | 162.70 | 835,194 | +0.88(+0.54%) |
May 26, 2021 | 160.00 | 162.72 | 158.59 | 161.82 | 339,627 | +2.40(+1.51%) |
May 25, 2021 | 160.47 | 160.47 | 157.71 | 159.42 | 292,539 | -0.65(-0.41%) |
May 21, 2021 | 160.07 | 160.07 | 160.07 | 0 | +0.26(+0.16%) | |
May 20, 2021 | 158.43 | 160.38 | 158.23 | 159.81 | 222,971 | +1.99(+1.26%) |
May 19, 2021 | 157.00 | 158.80 | 156.61 | 157.82 | 173,671 | -0.77(-0.49%) |
May 18, 2021 | 160.01 | 160.01 | 157.53 | 158.59 | 328,635 | -1.25(-0.78%) |
May 17, 2021 | 160.74 | 161.11 | 159.35 | 159.84 | 214,490 | -0.60(-0.37%) |
May 14, 2021 | 161.03 | 161.98 | 160.10 | 160.44 | 931,943 | -0.01(-0.01%) |
May 13, 2021 | 162.48 | 162.88 | 159.86 | 160.45 | 252,241 | -1.86(-1.15%) |
May 12, 2021 | 165.99 | 167.23 | 160.66 | 162.31 | 1,062,830 | -2.73(-1.65%) |
May 11, 2021 | 167.32 | 167.81 | 164.71 | 165.04 | 254,914 | -1.93(-1.16%) |
May 10, 2021 | 165.03 | 167.66 | 165.03 | 166.97 | 207,833 | +2.03(+1.23%) |
May 07, 2021 | 164.87 | 166.12 | 163.70 | 164.94 | 109,947 | +0.28(+0.17%) |
May 06, 2021 | 163.13 | 164.66 | 163.11 | 164.66 | 183,904 | +0.85(+0.52%) |
May 05, 2021 | 164.38 | 164.68 | 163.39 | 163.81 | 142,873 | -0.08(-0.05%) |
May 04, 2021 | 164.55 | 165.31 | 163.06 | 163.89 | 150,594 | -0.76(-0.46%) |
May 03, 2021 | 163.60 | 164.92 | 163.30 | 164.65 | 156,998 | +1.27(+0.78%) |
Apr 30, 2021 | 163.90 | 164.55 | 162.91 | 163.38 | 246,513 | -0.39(-0.24%) |
Apr 29, 2021 | 163.79 | 164.53 | 162.75 | 163.77 | 173,670 | +0.85(+0.52%) |
Apr 28, 2021 | 162.21 | 164.19 | 162.21 | 162.92 | 150,725 | +0.39(+0.24%) |
Apr 27, 2021 | 163.12 | 163.92 | 162.19 | 162.53 | 214,631 | -0.33(-0.20%) |
Apr 26, 2021 | 164.06 | 164.64 | 162.43 | 162.86 | 203,943 | -0.65(-0.40%) |
Apr 23, 2021 | 163.18 | 164.45 | 163.05 | 163.51 | 162,306 | +0.61(+0.37%) |
Apr 22, 2021 | 162.77 | 163.70 | 161.86 | 162.90 | 264,995 | +0.15(+0.09%) |
Apr 21, 2021 | 162.79 | 163.71 | 161.80 | 162.75 | 161,328 | +0.34(+0.21%) |
Apr 20, 2021 | 161.97 | 163.02 | 161.86 | 162.41 | 198,092 | +0.44(+0.27%) |
Apr 19, 2021 | 163.78 | 164.05 | 161.62 | 161.97 | 198,438 | -1.47(-0.90%) |
Apr 16, 2021 | 162.75 | 163.87 | 162.16 | 163.44 | 195,764 | +1.29(+0.80%) |
Apr 15, 2021 | 160.75 | 163.05 | 160.75 | 162.15 | 245,872 | +1.77(+1.10%) |
Apr 14, 2021 | 160.72 | 161.39 | 160.30 | 160.38 | 207,300 | +0.01(+0.01%) |
Apr 13, 2021 | 160.30 | 161.21 | 159.98 | 160.37 | 160,452 | +0.08(+0.05%) |
Apr 12, 2021 | 158.45 | 160.74 | 158.04 | 160.29 | 317,603 | +1.33(+0.84%) |
Apr 09, 2021 | 157.52 | 159.59 | 156.85 | 158.96 | 279,345 | +1.41(+0.89%) |
Apr 08, 2021 | 157.50 | 157.78 | 155.28 | 157.55 | 301,734 | +0.68(+0.43%) |
Apr 07, 2021 | 155.42 | 157.53 | 155.10 | 156.87 | 261,564 | +0.80(+0.51%) |
Apr 06, 2021 | 155.30 | 156.45 | 154.75 | 156.07 | 170,156 | +1.07(+0.69%) |
Apr 05, 2021 | 157.29 | 157.29 | 154.93 | 155.00 | 138,654 | -1.78(-1.14%) |
Apr 01, 2021 | 156.78 | 156.78 | 156.78 | 0 | +2.78(+1.81%) | |
Mar 31, 2021 | 154.19 | 155.57 | 153.48 | 154.00 | 274,634 | -0.03(-0.02%) |
Mar 30, 2021 | 155.44 | 155.44 | 153.07 | 154.03 | 145,832 | -1.28(-0.82%) |
Mar 29, 2021 | 151.72 | 156.15 | 151.62 | 155.31 | 334,863 | +3.59(+2.37%) |
Mar 26, 2021 | 153.82 | 153.95 | 151.15 | 151.72 | 222,947 | -2.10(-1.37%) |
Mar 25, 2021 | 153.08 | 154.01 | 152.21 | 153.82 | 153,809 | +0.85(+0.56%) |
Mar 24, 2021 | 152.18 | 154.00 | 151.77 | 152.97 | 168,476 | +0.54(+0.35%) |
Mar 23, 2021 | 151.41 | 154.20 | 151.41 | 152.43 | 196,028 | +1.13(+0.75%) |
Mar 22, 2021 | 150.89 | 152.17 | 150.42 | 151.30 | 164,578 | +0.22(+0.15%) |
Mar 19, 2021 | 150.25 | 151.32 | 150.25 | 151.08 | 490,070 | +0.56(+0.37%) |
Mar 18, 2021 | 150.70 | 151.13 | 150.25 | 150.52 | 242,251 | -0.24(-0.16%) |
Mar 17, 2021 | 152.47 | 152.47 | 150.10 | 150.76 | 273,101 | -2.54(-1.66%) |
Mar 16, 2021 | 152.46 | 153.35 | 151.69 | 153.30 | 180,366 | +1.02(+0.67%) |
Mar 15, 2021 | 152.75 | 153.99 | 151.58 | 152.28 | 142,854 | -0.66(-0.43%) |
Mar 12, 2021 | 153.02 | 154.20 | 151.90 | 152.94 | 277,390 | -1.26(-0.82%) |
Mar 11, 2021 | 153.98 | 155.61 | 153.89 | 154.20 | 236,261 | +0.15(+0.10%) |
Mar 10, 2021 | 154.65 | 155.20 | 152.77 | 154.05 | 236,452 | -0.53(-0.34%) |
Mar 09, 2021 | 153.86 | 157.36 | 153.64 | 154.58 | 350,961 | +0.72(+0.47%) |
Mar 08, 2021 | 149.87 | 154.54 | 149.74 | 153.86 | 333,592 | +4.01(+2.68%) |
Mar 05, 2021 | 147.27 | 149.98 | 146.65 | 149.85 | 352,162 | +3.08(+2.10%) |
Mar 04, 2021 | 147.11 | 147.67 | 145.45 | 146.77 | 329,859 | -0.40(-0.27%) |
Mar 03, 2021 | 146.36 | 147.42 | 145.72 | 147.17 | 332,516 | +1.06(+0.73%) |
Mar 02, 2021 | 144.66 | 147.34 | 144.38 | 146.11 | 208,721 | +1.68(+1.16%) |