Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 168.88 | 169.13 | 168.68 | 168.80 | 38,328 | -0.11(-0.07%) |
May 27, 2021 | 168.72 | 168.91 | 168.56 | 168.91 | 1,910 | +1.09(+0.65%) |
May 26, 2021 | 166.92 | 167.95 | 166.92 | 167.82 | 8,966 | +1.01(+0.61%) |
May 25, 2021 | 167.90 | 167.90 | 166.81 | 166.81 | 2,155 | -0.78(-0.47%) |
May 24, 2021 | 167.45 | 168.14 | 167.45 | 167.59 | 8,015 | +1.26(+0.76%) |
May 21, 2021 | 166.68 | 167.47 | 166.33 | 166.33 | 7,249 | +0.33(+0.20%) |
May 20, 2021 | 164.84 | 166.11 | 164.84 | 166.00 | 9,130 | +1.19(+0.72%) |
May 19, 2021 | 163.53 | 164.81 | 162.82 | 164.81 | 6,723 | -1.09(-0.66%) |
May 18, 2021 | 167.76 | 167.76 | 165.90 | 165.90 | 6,120 | -1.32(-0.79%) |
May 17, 2021 | 166.29 | 167.22 | 166.19 | 167.22 | 7,962 | -0.05(-0.03%) |
May 14, 2021 | 166.34 | 167.46 | 166.34 | 167.27 | 6,035 | +2.99(+1.82%) |
May 13, 2021 | 162.73 | 164.77 | 162.73 | 164.28 | 6,206 | +2.28(+1.41%) |
May 12, 2021 | 165.03 | 165.57 | 162.00 | 162.00 | 1,954 | -4.05(-2.44%) |
May 11, 2021 | 164.53 | 166.28 | 164.53 | 166.05 | 15,401 | -1.59(-0.95%) |
May 10, 2021 | 170.07 | 170.07 | 167.64 | 167.64 | 6,776 | -1.92(-1.13%) |
May 07, 2021 | 168.82 | 169.56 | 168.82 | 169.56 | 4,963 | +1.72(+1.03%) |
May 06, 2021 | 166.95 | 167.84 | 165.93 | 167.84 | 5,817 | +1.05(+0.63%) |
May 05, 2021 | 167.21 | 167.61 | 166.54 | 166.79 | 4,363 | +0.18(+0.11%) |
May 04, 2021 | 167.12 | 167.12 | 165.32 | 166.61 | 10,402 | -1.03(-0.61%) |
May 03, 2021 | 167.50 | 168.13 | 167.50 | 167.64 | 5,101 | +0.88(+0.53%) |
Apr 30, 2021 | 167.03 | 167.68 | 166.58 | 166.76 | 16,200 | -1.46(-0.87%) |
Apr 29, 2021 | 169.09 | 169.09 | 167.07 | 168.22 | 5,733 | +0.73(+0.43%) |
Apr 28, 2021 | 167.56 | 167.83 | 167.49 | 167.49 | 7,875 | -0.03(-0.02%) |
Apr 27, 2021 | 167.28 | 167.62 | 167.28 | 167.52 | 11,761 | +0.32(+0.19%) |
Apr 26, 2021 | 166.75 | 167.46 | 166.75 | 167.20 | 18,381 | +0.57(+0.34%) |
Apr 23, 2021 | 164.90 | 166.69 | 164.90 | 166.63 | 12,700 | +2.25(+1.37%) |
Apr 22, 2021 | 166.07 | 166.28 | 164.17 | 164.38 | 195,100 | -1.09(-0.66%) |
Apr 21, 2021 | 164.33 | 165.52 | 164.33 | 165.47 | 10,634 | +2.02(+1.24%) |
Apr 20, 2021 | 163.55 | 163.55 | 162.74 | 163.45 | 5,530 | -1.91(-1.15%) |
Apr 19, 2021 | 166.14 | 166.14 | 165.09 | 165.36 | 6,230 | -1.17(-0.70%) |
Apr 16, 2021 | 166.34 | 166.53 | 166.12 | 166.53 | 7,600 | +0.71(+0.43%) |
Apr 15, 2021 | 165.94 | 165.95 | 164.95 | 165.82 | 10,324 | +1.33(+0.81%) |
Apr 14, 2021 | 164.18 | 165.59 | 164.18 | 164.49 | 9,076 | +0.14(+0.09%) |
Apr 13, 2021 | 163.97 | 164.69 | 163.72 | 164.35 | 7,609 | +0.04(+0.02%) |
Apr 12, 2021 | 164.58 | 164.58 | 163.87 | 164.31 | 6,892 | -0.04(-0.02%) |
Apr 09, 2021 | 163.43 | 164.35 | 163.20 | 164.35 | 8,600 | +1.02(+0.62%) |
Apr 08, 2021 | 162.47 | 163.33 | 162.47 | 163.33 | 2,419 | +0.70(+0.43%) |
Apr 07, 2021 | 162.62 | 162.91 | 162.31 | 162.63 | 9,314 | -0.28(-0.17%) |
Apr 06, 2021 | 163.08 | 163.47 | 162.65 | 162.91 | 7,902 | +0.07(+0.04%) |
Apr 05, 2021 | 162.41 | 162.90 | 162.30 | 162.84 | 5,321 | +1.54(+0.95%) |
Apr 01, 2021 | 160.48 | 161.30 | 160.48 | 161.30 | 7,300 | +1.84(+1.15%) |
Mar 31, 2021 | 159.62 | 159.99 | 159.36 | 159.47 | 7,749 | +0.99(+0.62%) |
Mar 30, 2021 | 158.22 | 159.19 | 158.01 | 158.48 | 1,994 | +0.33(+0.21%) |
Mar 29, 2021 | 157.37 | 158.51 | 157.37 | 158.15 | 9,490 | -1.04(-0.65%) |
Mar 26, 2021 | 158.04 | 159.19 | 157.48 | 159.19 | 4,200 | +2.41(+1.54%) |
Mar 25, 2021 | 154.30 | 156.78 | 153.90 | 156.78 | 5,038 | +1.80(+1.16%) |
Mar 24, 2021 | 156.92 | 157.93 | 154.98 | 154.98 | 14,258 | -1.25(-0.80%) |
Mar 23, 2021 | 158.66 | 158.66 | 156.16 | 156.23 | 15,572 | -2.69(-1.69%) |
Mar 22, 2021 | 159.21 | 159.59 | 158.84 | 158.92 | 15,249 | -0.12(-0.07%) |
Mar 19, 2021 | 157.62 | 159.61 | 157.62 | 159.04 | 5,200 | -0.11(-0.07%) |
Mar 18, 2021 | 160.78 | 161.91 | 158.92 | 159.15 | 3,726 | -2.59(-1.60%) |
Mar 17, 2021 | 160.21 | 161.94 | 159.99 | 161.74 | 9,449 | +0.65(+0.40%) |
Mar 16, 2021 | 161.79 | 161.79 | 161.09 | 161.09 | 4,870 | -1.08(-0.67%) |
Mar 15, 2021 | 161.81 | 162.21 | 160.73 | 162.17 | 15,237 | +0.95(+0.59%) |
Mar 12, 2021 | 160.24 | 161.22 | 160.21 | 161.22 | 11,200 | +0.78(+0.49%) |
Mar 11, 2021 | 159.31 | 160.91 | 159.27 | 160.44 | 2,634 | +1.85(+1.17%) |
Mar 10, 2021 | 158.57 | 159.12 | 158.06 | 158.58 | 7,649 | +1.57(+1.00%) |
Mar 09, 2021 | 157.12 | 158.06 | 156.34 | 157.01 | 12,100 | +1.66(+1.07%) |
Mar 08, 2021 | 155.25 | 157.26 | 155.12 | 155.35 | 11,449 | +0.42(+0.27%) |
Mar 05, 2021 | 152.84 | 154.93 | 150.11 | 154.93 | 6,200 | +3.21(+2.12%) |
Mar 04, 2021 | 154.30 | 154.65 | 149.67 | 151.72 | 13,516 | -2.59(-1.68%) |
Mar 03, 2021 | 155.79 | 155.79 | 154.28 | 154.31 | 8,531 | -1.35(-0.87%) |
Mar 02, 2021 | 156.87 | 156.87 | 155.66 | 155.66 | 22,996 | -1.17(-0.75%) |