Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 171.26 | 171.78 | 169.12 | 170.23 | 932,751 | -1.01(-0.59%) |
May 27, 2021 | 170.46 | 171.58 | 169.95 | 171.24 | 3,360,210 | +1.93(+1.14%) |
May 26, 2021 | 169.12 | 169.92 | 168.75 | 169.31 | 810,339 | -0.33(-0.20%) |
May 25, 2021 | 169.94 | 170.78 | 169.47 | 169.64 | 696,881 | -0.45(-0.26%) |
May 24, 2021 | 170.28 | 170.87 | 168.91 | 170.09 | 739,545 | +1.06(+0.63%) |
May 21, 2021 | 169.28 | 171.41 | 168.97 | 169.03 | 932,346 | +0.92(+0.55%) |
May 20, 2021 | 167.33 | 169.43 | 167.17 | 168.11 | 1,090,442 | +1.07(+0.64%) |
May 19, 2021 | 166.75 | 167.29 | 164.76 | 167.04 | 1,003,053 | -0.77(-0.46%) |
May 18, 2021 | 170.74 | 170.99 | 167.76 | 167.81 | 1,346,237 | -2.65(-1.56%) |
May 17, 2021 | 169.38 | 170.93 | 168.16 | 170.46 | 1,105,018 | +0.81(+0.48%) |
May 14, 2021 | 168.72 | 170.35 | 167.85 | 169.64 | 695,245 | +1.00(+0.60%) |
May 13, 2021 | 165.50 | 169.03 | 164.44 | 168.64 | 1,211,735 | +3.97(+2.41%) |
May 12, 2021 | 168.76 | 169.19 | 164.26 | 164.67 | 1,331,751 | -4.87(-2.87%) |
May 11, 2021 | 169.58 | 170.15 | 167.10 | 169.54 | 1,006,426 | -0.27(-0.16%) |
May 10, 2021 | 171.00 | 171.78 | 169.76 | 169.80 | 1,236,709 | -0.21(-0.12%) |
May 07, 2021 | 170.07 | 170.32 | 168.49 | 170.01 | 764,203 | -0.06(-0.03%) |
May 06, 2021 | 169.97 | 170.18 | 168.01 | 170.07 | 1,019,263 | +0.99(+0.59%) |
May 05, 2021 | 168.33 | 169.81 | 166.58 | 169.08 | 1,053,025 | +0.27(+0.16%) |
May 04, 2021 | 162.41 | 169.57 | 162.41 | 168.80 | 2,060,589 | +5.42(+3.32%) |
May 03, 2021 | 163.03 | 164.31 | 162.53 | 163.38 | 692,739 | +1.67(+1.03%) |
Apr 30, 2021 | 163.27 | 164.21 | 160.65 | 161.71 | 1,881,698 | -1.84(-1.13%) |
Apr 29, 2021 | 163.09 | 163.76 | 162.00 | 163.55 | 799,455 | +0.60(+0.37%) |
Apr 28, 2021 | 163.08 | 164.02 | 162.32 | 162.95 | 1,282,595 | +0.30(+0.19%) |
Apr 27, 2021 | 162.43 | 163.33 | 161.49 | 162.65 | 1,693,004 | -0.85(-0.52%) |
Apr 26, 2021 | 165.96 | 166.80 | 163.12 | 163.50 | 1,140,279 | -1.43(-0.87%) |
Apr 23, 2021 | 161.96 | 165.33 | 161.69 | 164.93 | 1,210,555 | +2.92(+1.80%) |
Apr 22, 2021 | 163.44 | 164.66 | 161.49 | 162.01 | 1,315,784 | -1.90(-1.16%) |
Apr 21, 2021 | 160.47 | 164.21 | 159.81 | 163.91 | 1,666,642 | +4.31(+2.70%) |
Apr 20, 2021 | 159.61 | 161.33 | 158.94 | 159.60 | 1,482,385 | +0.21(+0.13%) |
Apr 19, 2021 | 158.22 | 160.48 | 156.67 | 159.39 | 2,191,026 | +1.29(+0.82%) |
Apr 16, 2021 | 159.87 | 163.06 | 157.62 | 158.09 | 7,515,887 | +12.69(+8.73%) |
Apr 15, 2021 | 143.74 | 145.44 | 143.18 | 145.40 | 1,961,068 | +2.93(+2.05%) |
Apr 14, 2021 | 142.35 | 143.99 | 141.90 | 142.48 | 1,773,191 | -0.19(-0.13%) |
Apr 13, 2021 | 142.29 | 143.02 | 140.94 | 142.66 | 1,156,432 | -0.30(-0.21%) |
Apr 12, 2021 | 142.12 | 143.75 | 141.81 | 142.97 | 1,330,659 | +0.87(+0.61%) |
Apr 09, 2021 | 140.82 | 142.19 | 140.33 | 142.10 | 1,073,849 | +2.29(+1.64%) |
Apr 08, 2021 | 139.80 | 141.66 | 138.57 | 139.81 | 1,737,891 | +0.08(+0.05%) |
Apr 07, 2021 | 145.00 | 145.37 | 138.65 | 139.74 | 2,275,280 | -5.29(-3.65%) |
Apr 06, 2021 | 144.84 | 145.46 | 143.81 | 145.03 | 1,740,307 | +0.01(+0.01%) |
Apr 05, 2021 | 143.07 | 145.53 | 143.02 | 145.02 | 2,596,641 | +1.51(+1.05%) |
Apr 01, 2021 | 141.90 | 143.58 | 140.67 | 143.50 | 1,768,394 | +1.61(+1.13%) |
Mar 31, 2021 | 143.93 | 144.60 | 141.56 | 141.90 | 1,760,555 | -2.39(-1.66%) |
Mar 30, 2021 | 146.61 | 147.86 | 144.05 | 144.29 | 1,499,845 | -2.58(-1.76%) |
Mar 29, 2021 | 146.36 | 147.52 | 145.58 | 146.87 | 1,140,910 | +0.66(+0.45%) |
Mar 26, 2021 | 144.84 | 146.32 | 143.47 | 146.21 | 1,488,204 | +2.34(+1.63%) |
Mar 25, 2021 | 140.19 | 144.02 | 139.19 | 143.86 | 1,491,551 | +3.95(+2.82%) |
Mar 24, 2021 | 139.28 | 142.15 | 139.28 | 139.92 | 1,203,281 | +0.65(+0.47%) |
Mar 23, 2021 | 139.45 | 141.14 | 138.62 | 139.26 | 1,445,353 | -0.44(-0.32%) |
Mar 22, 2021 | 139.58 | 140.04 | 138.52 | 139.71 | 1,117,012 | +0.49(+0.35%) |
Mar 19, 2021 | 140.90 | 140.95 | 139.09 | 139.22 | 2,013,745 | -2.25(-1.59%) |
Mar 18, 2021 | 138.73 | 141.86 | 137.63 | 141.47 | 1,334,140 | +3.06(+2.21%) |
Mar 17, 2021 | 137.09 | 138.76 | 136.46 | 138.41 | 1,062,144 | +1.66(+1.22%) |
Mar 16, 2021 | 137.24 | 137.72 | 134.64 | 136.74 | 1,267,399 | -0.24(-0.17%) |
Mar 15, 2021 | 136.71 | 137.41 | 134.75 | 136.98 | 1,624,142 | -0.24(-0.17%) |
Mar 12, 2021 | 138.49 | 139.33 | 136.05 | 137.22 | 1,399,890 | -0.73(-0.53%) |
Mar 11, 2021 | 140.36 | 140.85 | 137.71 | 137.94 | 1,337,929 | -2.28(-1.62%) |
Mar 10, 2021 | 138.34 | 141.64 | 138.22 | 140.22 | 1,163,787 | +2.28(+1.65%) |
Mar 09, 2021 | 138.79 | 139.83 | 137.63 | 137.94 | 1,835,238 | -0.03(-0.02%) |
Mar 08, 2021 | 134.77 | 140.17 | 134.48 | 137.97 | 1,793,410 | +3.30(+2.45%) |
Mar 05, 2021 | 130.94 | 134.86 | 130.42 | 134.68 | 1,428,269 | +4.51(+3.47%) |
Mar 04, 2021 | 131.82 | 132.49 | 127.56 | 130.16 | 1,840,535 | -1.69(-1.28%) |
Mar 03, 2021 | 132.93 | 133.53 | 131.80 | 131.85 | 1,560,274 | -1.09(-0.82%) |
Mar 02, 2021 | 130.28 | 134.46 | 130.28 | 132.94 | 2,374,045 | +2.76(+2.12%) |