Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 166.96 | 168.17 | 166.54 | 167.16 | 492,966 | -0.70(-0.42%) |
May 27, 2021 | 166.47 | 168.81 | 166.00 | 167.86 | 602,161 | +2.75(+1.66%) |
May 26, 2021 | 163.69 | 165.43 | 162.93 | 165.11 | 527,688 | +1.72(+1.06%) |
May 25, 2021 | 166.47 | 167.61 | 163.25 | 163.39 | 618,112 | -3.33(-2.00%) |
May 24, 2021 | 167.20 | 167.60 | 165.83 | 166.72 | 324,193 | +0.39(+0.23%) |
May 21, 2021 | 165.65 | 168.06 | 165.39 | 166.33 | 300,416 | +0.85(+0.51%) |
May 20, 2021 | 166.99 | 168.26 | 165.22 | 165.48 | 442,838 | -1.42(-0.85%) |
May 19, 2021 | 167.89 | 168.47 | 163.64 | 166.90 | 579,603 | -2.09(-1.24%) |
May 18, 2021 | 171.77 | 173.08 | 168.97 | 169.00 | 638,702 | -2.57(-1.50%) |
May 17, 2021 | 171.94 | 173.19 | 169.99 | 171.57 | 407,750 | -0.41(-0.24%) |
May 14, 2021 | 173.19 | 173.19 | 171.60 | 171.98 | 421,945 | +0.49(+0.28%) |
May 13, 2021 | 169.56 | 172.06 | 169.40 | 171.49 | 437,625 | +2.74(+1.62%) |
May 12, 2021 | 171.52 | 173.27 | 168.44 | 168.75 | 465,321 | -3.18(-1.85%) |
May 11, 2021 | 174.47 | 175.62 | 171.04 | 171.93 | 568,132 | -3.93(-2.23%) |
May 10, 2021 | 177.00 | 179.10 | 175.51 | 175.86 | 591,232 | +2.14(+1.23%) |
May 07, 2021 | 171.08 | 174.30 | 169.52 | 173.72 | 492,674 | +3.28(+1.93%) |
May 06, 2021 | 168.43 | 170.53 | 166.58 | 170.43 | 554,803 | +1.51(+0.89%) |
May 05, 2021 | 172.73 | 172.73 | 168.34 | 168.92 | 698,803 | -2.84(-1.65%) |
May 04, 2021 | 168.56 | 172.85 | 168.10 | 171.76 | 642,964 | +2.40(+1.42%) |
May 03, 2021 | 167.12 | 170.45 | 167.12 | 169.36 | 611,399 | +3.30(+1.99%) |
Apr 30, 2021 | 166.31 | 167.72 | 165.41 | 166.06 | 617,105 | -1.27(-0.76%) |
Apr 29, 2021 | 165.28 | 168.97 | 164.84 | 167.34 | 532,597 | +3.02(+1.83%) |
Apr 28, 2021 | 164.72 | 166.02 | 163.79 | 164.32 | 378,925 | -0.70(-0.42%) |
Apr 27, 2021 | 163.84 | 165.72 | 163.55 | 165.02 | 582,369 | +1.83(+1.12%) |
Apr 26, 2021 | 165.28 | 166.26 | 162.24 | 163.19 | 610,252 | -1.40(-0.85%) |
Apr 23, 2021 | 164.99 | 165.94 | 164.47 | 164.59 | 529,520 | -0.38(-0.23%) |
Apr 22, 2021 | 162.02 | 166.13 | 161.77 | 164.97 | 673,498 | +2.73(+1.69%) |
Apr 21, 2021 | 164.43 | 165.91 | 161.68 | 162.24 | 685,585 | -1.55(-0.94%) |
Apr 20, 2021 | 162.79 | 164.08 | 160.70 | 163.78 | 941,817 | +1.40(+0.86%) |
Apr 19, 2021 | 166.99 | 167.62 | 161.70 | 162.38 | 970,575 | -5.09(-3.04%) |
Apr 16, 2021 | 170.23 | 173.54 | 166.11 | 167.47 | 1,424,904 | +2.33(+1.41%) |
Apr 15, 2021 | 165.60 | 166.90 | 163.71 | 165.15 | 965,109 | +0.57(+0.35%) |
Apr 14, 2021 | 165.76 | 165.76 | 163.33 | 164.57 | 716,208 | -1.20(-0.72%) |
Apr 13, 2021 | 166.71 | 166.71 | 163.89 | 165.77 | 678,750 | -1.06(-0.64%) |
Apr 12, 2021 | 164.32 | 167.16 | 164.26 | 166.83 | 533,365 | +1.94(+1.17%) |
Apr 09, 2021 | 164.34 | 165.52 | 163.51 | 164.89 | 449,234 | +1.85(+1.13%) |
Apr 08, 2021 | 164.21 | 164.40 | 161.89 | 163.04 | 459,689 | -1.65(-1.00%) |
Apr 07, 2021 | 164.54 | 165.17 | 163.51 | 164.70 | 276,537 | +0.01(+0.01%) |
Apr 06, 2021 | 166.31 | 167.26 | 164.47 | 164.69 | 385,262 | -1.72(-1.03%) |
Apr 05, 2021 | 166.03 | 168.33 | 166.03 | 166.41 | 488,154 | +1.24(+0.75%) |
Apr 01, 2021 | 163.14 | 165.28 | 162.21 | 165.18 | 425,384 | +1.68(+1.03%) |
Mar 31, 2021 | 164.32 | 165.35 | 162.07 | 163.49 | 808,839 | -1.24(-0.75%) |
Mar 30, 2021 | 162.99 | 165.42 | 162.55 | 164.73 | 570,461 | +1.95(+1.19%) |
Mar 29, 2021 | 161.66 | 164.12 | 161.24 | 162.78 | 571,863 | +0.43(+0.26%) |
Mar 26, 2021 | 157.91 | 162.56 | 157.49 | 162.35 | 467,326 | +5.33(+3.40%) |
Mar 25, 2021 | 155.56 | 157.64 | 153.52 | 157.02 | 489,134 | +1.84(+1.18%) |
Mar 24, 2021 | 152.36 | 156.93 | 152.00 | 155.19 | 575,861 | +3.48(+2.30%) |
Mar 23, 2021 | 153.64 | 156.03 | 150.94 | 151.70 | 617,621 | -2.39(-1.55%) |
Mar 22, 2021 | 159.47 | 159.47 | 153.00 | 154.10 | 828,733 | -3.79(-2.40%) |
Mar 19, 2021 | 156.95 | 159.24 | 155.56 | 157.89 | 962,512 | +0.21(+0.14%) |
Mar 18, 2021 | 155.27 | 159.98 | 155.27 | 157.68 | 392,313 | +2.13(+1.37%) |
Mar 17, 2021 | 154.36 | 156.23 | 152.12 | 155.54 | 378,267 | +1.68(+1.09%) |
Mar 16, 2021 | 157.31 | 157.31 | 152.97 | 153.86 | 380,488 | -3.20(-2.04%) |
Mar 15, 2021 | 158.74 | 158.74 | 155.74 | 157.06 | 463,317 | -1.33(-0.84%) |
Mar 12, 2021 | 155.83 | 159.24 | 154.59 | 158.40 | 384,984 | +3.44(+2.22%) |
Mar 11, 2021 | 152.45 | 155.00 | 150.07 | 154.95 | 786,308 | +2.23(+1.46%) |
Mar 10, 2021 | 154.68 | 156.10 | 152.61 | 152.72 | 1,077,354 | -3.59(-2.30%) |
Mar 09, 2021 | 156.51 | 159.82 | 155.68 | 156.31 | 790,665 | +1.26(+0.82%) |
Mar 08, 2021 | 151.74 | 156.57 | 151.00 | 155.05 | 1,023,870 | +3.66(+2.42%) |
Mar 05, 2021 | 146.05 | 152.00 | 144.31 | 151.39 | 716,512 | +6.17(+4.25%) |
Mar 04, 2021 | 151.61 | 151.65 | 144.64 | 145.22 | 577,499 | -3.21(-2.16%) |
Mar 03, 2021 | 147.14 | 150.41 | 146.55 | 148.44 | 708,602 | +1.81(+1.23%) |
Mar 02, 2021 | 144.96 | 148.41 | 143.99 | 146.62 | 555,999 | +1.30(+0.90%) |