Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 150.97 | 151.24 | 149.61 | 150.13 | 559,071 | -0.03(-0.02%) |
May 27, 2021 | 149.84 | 152.75 | 148.59 | 150.16 | 2,951,604 | +0.59(+0.40%) |
May 26, 2021 | 147.90 | 150.66 | 147.33 | 149.57 | 724,434 | +1.20(+0.81%) |
May 25, 2021 | 149.79 | 150.09 | 147.77 | 148.37 | 703,328 | -1.81(-1.21%) |
May 24, 2021 | 150.99 | 150.99 | 148.77 | 150.18 | 478,455 | -0.49(-0.32%) |
May 21, 2021 | 153.41 | 153.81 | 149.97 | 150.67 | 594,718 | -2.80(-1.83%) |
May 20, 2021 | 155.19 | 155.61 | 153.11 | 153.47 | 453,073 | -1.85(-1.19%) |
May 19, 2021 | 151.29 | 155.72 | 150.99 | 155.32 | 630,896 | +3.32(+2.19%) |
May 18, 2021 | 150.29 | 154.08 | 148.71 | 152.00 | 648,957 | +0.53(+0.35%) |
May 17, 2021 | 155.93 | 155.93 | 150.87 | 151.47 | 510,076 | -5.00(-3.19%) |
May 14, 2021 | 153.02 | 156.72 | 152.16 | 156.47 | 836,087 | +3.88(+2.54%) |
May 13, 2021 | 150.28 | 153.31 | 150.27 | 152.59 | 598,328 | +1.72(+1.14%) |
May 12, 2021 | 154.03 | 155.11 | 150.75 | 150.87 | 752,733 | -3.17(-2.06%) |
May 11, 2021 | 157.26 | 158.28 | 153.66 | 154.04 | 621,162 | -4.32(-2.73%) |
May 10, 2021 | 161.60 | 162.46 | 158.21 | 158.35 | 728,715 | -2.26(-1.41%) |
May 07, 2021 | 158.30 | 161.72 | 158.10 | 160.62 | 995,501 | +1.26(+0.79%) |
May 06, 2021 | 161.92 | 162.33 | 158.58 | 159.36 | 772,245 | -2.32(-1.43%) |
May 05, 2021 | 162.88 | 163.40 | 159.47 | 161.68 | 730,410 | -2.13(-1.30%) |
May 04, 2021 | 162.73 | 164.54 | 162.23 | 163.81 | 438,790 | +1.01(+0.62%) |
May 03, 2021 | 165.46 | 165.74 | 162.76 | 162.80 | 485,648 | -1.65(-1.00%) |
Apr 30, 2021 | 161.00 | 164.83 | 160.37 | 164.44 | 694,465 | +2.68(+1.66%) |
Apr 29, 2021 | 165.74 | 165.76 | 160.18 | 161.76 | 815,482 | -4.08(-2.46%) |
Apr 28, 2021 | 168.75 | 168.75 | 165.76 | 165.85 | 388,756 | -2.28(-1.36%) |
Apr 27, 2021 | 166.10 | 168.50 | 166.10 | 168.12 | 347,814 | +1.47(+0.88%) |
Apr 26, 2021 | 168.72 | 169.46 | 166.62 | 166.65 | 290,814 | -1.06(-0.63%) |
Apr 23, 2021 | 166.20 | 168.33 | 165.31 | 167.72 | 229,948 | +0.96(+0.57%) |
Apr 22, 2021 | 166.95 | 168.28 | 166.22 | 166.76 | 385,308 | -1.12(-0.67%) |
Apr 21, 2021 | 165.60 | 167.94 | 165.02 | 167.88 | 334,872 | +2.53(+1.53%) |
Apr 20, 2021 | 166.50 | 167.38 | 163.96 | 165.35 | 536,298 | -1.31(-0.79%) |
Apr 19, 2021 | 165.79 | 166.88 | 164.60 | 166.66 | 475,520 | +1.21(+0.73%) |
Apr 16, 2021 | 170.09 | 170.59 | 165.35 | 165.46 | 381,468 | -3.60(-2.13%) |
Apr 15, 2021 | 166.85 | 169.11 | 166.21 | 169.06 | 447,430 | +2.11(+1.27%) |
Apr 14, 2021 | 166.30 | 167.60 | 165.56 | 166.95 | 229,533 | +1.11(+0.67%) |
Apr 13, 2021 | 165.60 | 167.07 | 164.91 | 165.84 | 259,477 | -0.23(-0.14%) |
Apr 12, 2021 | 164.11 | 167.07 | 164.03 | 166.07 | 396,019 | +1.42(+0.86%) |
Apr 09, 2021 | 164.84 | 165.99 | 163.20 | 164.65 | 376,848 | +0.20(+0.12%) |
Apr 08, 2021 | 162.49 | 165.36 | 162.42 | 164.44 | 346,117 | +0.79(+0.48%) |
Apr 07, 2021 | 162.02 | 164.69 | 162.02 | 163.65 | 654,072 | +1.46(+0.90%) |
Apr 06, 2021 | 161.50 | 163.42 | 160.91 | 162.19 | 899,499 | +0.49(+0.30%) |
Apr 05, 2021 | 161.31 | 162.90 | 160.88 | 161.71 | 718,662 | +0.97(+0.61%) |
Apr 01, 2021 | 155.87 | 161.24 | 155.87 | 160.73 | 397,996 | +4.63(+2.96%) |
Mar 31, 2021 | 160.00 | 160.96 | 156.06 | 156.10 | 305,843 | -4.29(-2.67%) |
Mar 30, 2021 | 161.84 | 162.12 | 160.05 | 160.39 | 225,989 | -1.22(-0.75%) |
Mar 29, 2021 | 159.67 | 162.72 | 159.09 | 161.61 | 202,828 | +1.35(+0.84%) |
Mar 26, 2021 | 159.53 | 160.69 | 158.34 | 160.25 | 197,920 | +1.39(+0.88%) |
Mar 25, 2021 | 158.78 | 159.39 | 157.13 | 158.86 | 272,955 | +0.10(+0.06%) |
Mar 24, 2021 | 158.96 | 160.83 | 158.10 | 158.76 | 219,949 | +0.78(+0.49%) |
Mar 23, 2021 | 156.49 | 159.77 | 155.22 | 157.98 | 294,406 | +1.65(+1.05%) |
Mar 22, 2021 | 157.59 | 158.36 | 155.29 | 156.34 | 242,288 | -1.96(-1.24%) |
Mar 19, 2021 | 165.69 | 165.69 | 156.78 | 158.30 | 923,387 | -6.71(-4.07%) |
Mar 18, 2021 | 165.73 | 167.40 | 163.25 | 165.01 | 226,597 | +0.06(+0.04%) |
Mar 17, 2021 | 167.53 | 167.54 | 162.50 | 164.95 | 285,838 | -1.63(-0.98%) |
Mar 16, 2021 | 164.09 | 167.11 | 162.84 | 166.58 | 385,193 | +1.66(+1.01%) |
Mar 15, 2021 | 161.62 | 165.03 | 161.62 | 164.91 | 234,781 | +3.34(+2.07%) |
Mar 12, 2021 | 158.69 | 161.68 | 157.84 | 161.57 | 442,035 | +3.79(+2.40%) |
Mar 11, 2021 | 158.16 | 158.16 | 155.61 | 157.78 | 300,831 | -0.80(-0.50%) |
Mar 10, 2021 | 156.70 | 159.00 | 155.66 | 158.58 | 445,968 | +1.67(+1.07%) |
Mar 09, 2021 | 160.91 | 160.91 | 156.43 | 156.91 | 318,570 | -4.34(-2.69%) |
Mar 08, 2021 | 160.01 | 164.02 | 159.65 | 161.24 | 205,398 | +1.47(+0.92%) |
Mar 05, 2021 | 157.10 | 159.92 | 154.65 | 159.77 | 403,716 | +4.05(+2.60%) |
Mar 04, 2021 | 157.91 | 158.78 | 155.27 | 155.72 | 317,701 | -1.89(-1.20%) |
Mar 03, 2021 | 158.63 | 159.38 | 156.90 | 157.60 | 318,854 | -0.09(-0.06%) |
Mar 02, 2021 | 157.57 | 158.74 | 155.40 | 157.69 | 258,292 | -0.36(-0.23%) |