Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 166.50 | 166.63 | 165.72 | 165.72 | 6,859 | -0.28(-0.17%) |
May 27, 2021 | 166.82 | 166.82 | 166.00 | 166.00 | 8,032 | -0.50(-0.30%) |
May 26, 2021 | 167.08 | 167.08 | 166.20 | 166.50 | 4,906 | +0.31(+0.19%) |
May 25, 2021 | 166.09 | 166.69 | 165.91 | 166.19 | 16,750 | +0.34(+0.21%) |
May 24, 2021 | 166.34 | 166.84 | 165.85 | 165.85 | 10,223 | -0.16(-0.10%) |
May 21, 2021 | 167.36 | 167.54 | 165.71 | 166.01 | 10,079 | -0.42(-0.25%) |
May 20, 2021 | 165.72 | 167.05 | 165.72 | 166.43 | 14,050 | +0.78(+0.47%) |
May 19, 2021 | 164.32 | 165.66 | 163.94 | 165.66 | 17,844 | -0.77(-0.46%) |
May 18, 2021 | 167.99 | 168.54 | 166.36 | 166.42 | 9,961 | -0.54(-0.33%) |
May 17, 2021 | 167.06 | 167.14 | 166.15 | 166.97 | 10,269 | -0.08(-0.05%) |
May 14, 2021 | 166.22 | 167.14 | 166.16 | 167.04 | 13,778 | +1.57(+0.95%) |
May 13, 2021 | 164.04 | 166.09 | 164.04 | 165.47 | 19,414 | +2.15(+1.31%) |
May 12, 2021 | 167.17 | 167.17 | 163.31 | 163.33 | 27,562 | -4.76(-2.83%) |
May 11, 2021 | 168.58 | 168.88 | 166.80 | 168.09 | 26,361 | -2.36(-1.38%) |
May 10, 2021 | 171.50 | 172.50 | 170.45 | 170.45 | 17,164 | -0.74(-0.43%) |
May 07, 2021 | 170.08 | 171.33 | 170.08 | 171.19 | 8,678 | +1.38(+0.81%) |
May 06, 2021 | 168.17 | 169.81 | 167.89 | 169.81 | 11,772 | +1.96(+1.17%) |
May 05, 2021 | 169.15 | 169.15 | 167.76 | 167.85 | 44,820 | -0.82(-0.49%) |
May 04, 2021 | 168.92 | 168.92 | 167.44 | 168.67 | 41,961 | -0.87(-0.52%) |
May 03, 2021 | 169.62 | 170.63 | 169.18 | 169.55 | 232,444 | +1.06(+0.63%) |
Apr 30, 2021 | 169.45 | 169.58 | 168.35 | 168.49 | 8,967 | -0.67(-0.40%) |
Apr 29, 2021 | 168.18 | 169.16 | 168.18 | 169.16 | 21,122 | +1.84(+1.10%) |
Apr 28, 2021 | 167.22 | 168.11 | 167.22 | 167.31 | 9,879 | +0.00(+0.00%) |
Apr 27, 2021 | 166.98 | 167.60 | 166.74 | 167.31 | 32,155 | +0.92(+0.55%) |
Apr 26, 2021 | 167.32 | 167.32 | 165.85 | 166.39 | 103,706 | -0.99(-0.59%) |
Apr 23, 2021 | 166.53 | 168.17 | 166.52 | 167.38 | 7,524 | +0.85(+0.51%) |
Apr 22, 2021 | 168.25 | 168.25 | 165.81 | 166.53 | 17,186 | -1.40(-0.83%) |
Apr 21, 2021 | 166.25 | 168.10 | 166.25 | 167.93 | 22,154 | +1.16(+0.70%) |
Apr 20, 2021 | 167.43 | 167.44 | 165.95 | 166.76 | 73,306 | -0.85(-0.51%) |
Apr 19, 2021 | 168.56 | 168.58 | 167.62 | 167.62 | 217,270 | -1.08(-0.64%) |
Apr 16, 2021 | 167.91 | 168.77 | 167.61 | 168.69 | 12,677 | +1.44(+0.86%) |
Apr 15, 2021 | 166.55 | 167.48 | 166.55 | 167.26 | 23,846 | +1.32(+0.80%) |
Apr 14, 2021 | 166.86 | 166.89 | 165.94 | 165.94 | 20,857 | -0.58(-0.35%) |
Apr 13, 2021 | 166.94 | 166.94 | 166.20 | 166.52 | 9,337 | -0.49(-0.30%) |
Apr 12, 2021 | 166.42 | 167.01 | 165.97 | 167.01 | 223,676 | +0.68(+0.41%) |
Apr 09, 2021 | 165.32 | 166.38 | 164.93 | 166.34 | 29,786 | +1.67(+1.02%) |
Apr 08, 2021 | 164.87 | 165.05 | 164.42 | 164.66 | 50,390 | +0.52(+0.32%) |
Apr 07, 2021 | 164.09 | 164.47 | 164.09 | 164.14 | 11,106 | +0.19(+0.12%) |
Apr 06, 2021 | 163.66 | 164.70 | 163.66 | 163.95 | 44,182 | +0.12(+0.07%) |
Apr 05, 2021 | 162.12 | 163.97 | 162.12 | 163.83 | 24,329 | +2.88(+1.79%) |
Apr 01, 2021 | 160.21 | 161.24 | 160.20 | 160.95 | 220,052 | +0.79(+0.49%) |
Mar 31, 2021 | 159.87 | 161.43 | 159.87 | 160.16 | 9,203 | -0.09(-0.06%) |
Mar 30, 2021 | 159.25 | 160.51 | 159.25 | 160.25 | 7,738 | +0.27(+0.17%) |
Mar 29, 2021 | 159.67 | 160.73 | 159.08 | 159.98 | 22,771 | -0.09(-0.05%) |
Mar 26, 2021 | 157.73 | 160.07 | 157.73 | 160.07 | 12,162 | +2.80(+1.78%) |
Mar 25, 2021 | 154.09 | 157.26 | 154.09 | 157.26 | 13,723 | +1.31(+0.84%) |
Mar 24, 2021 | 156.90 | 157.77 | 155.95 | 155.95 | 9,444 | -0.63(-0.40%) |
Mar 23, 2021 | 157.22 | 157.78 | 156.32 | 156.58 | 6,204 | -0.42(-0.27%) |
Mar 22, 2021 | 156.08 | 157.46 | 155.94 | 157.00 | 14,914 | +1.29(+0.83%) |
Mar 19, 2021 | 153.75 | 156.00 | 153.75 | 155.71 | 7,524 | +2.27(+1.48%) |
Mar 18, 2021 | 154.26 | 155.03 | 153.43 | 153.44 | 16,220 | -1.83(-1.18%) |
Mar 17, 2021 | 155.12 | 156.16 | 154.56 | 155.28 | 6,981 | -0.25(-0.16%) |
Mar 16, 2021 | 156.06 | 156.06 | 155.10 | 155.53 | 11,058 | -0.35(-0.22%) |
Mar 15, 2021 | 154.20 | 155.88 | 154.20 | 155.88 | 15,413 | +1.38(+0.89%) |
Mar 12, 2021 | 152.38 | 154.60 | 152.38 | 154.50 | 17,934 | +1.08(+0.71%) |
Mar 11, 2021 | 153.84 | 153.84 | 153.31 | 153.42 | 8,356 | +1.09(+0.72%) |
Mar 10, 2021 | 151.74 | 153.16 | 150.93 | 152.32 | 21,249 | +1.56(+1.04%) |
Mar 09, 2021 | 149.80 | 151.58 | 149.80 | 150.76 | 14,454 | +2.44(+1.65%) |
Mar 08, 2021 | 147.61 | 149.89 | 147.47 | 148.32 | 14,060 | +1.07(+0.72%) |
Mar 05, 2021 | 145.16 | 147.39 | 142.80 | 147.25 | 28,343 | +2.17(+1.49%) |
Mar 04, 2021 | 147.03 | 147.62 | 143.26 | 145.08 | 25,216 | -2.22(-1.51%) |
Mar 03, 2021 | 149.57 | 149.57 | 147.30 | 147.31 | 10,398 | -2.51(-1.67%) |
Mar 02, 2021 | 152.23 | 152.23 | 149.79 | 149.81 | 30,581 | -1.75(-1.15%) |