Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 165.55 | 168.67 | 165.55 | 167.06 | 95,907 | +1.04(+0.63%) |
May 27, 2021 | 166.82 | 168.40 | 165.68 | 166.02 | 131,302 | +0.13(+0.08%) |
May 26, 2021 | 166.80 | 167.88 | 164.65 | 165.89 | 109,630 | -0.50(-0.30%) |
May 25, 2021 | 169.88 | 171.00 | 165.57 | 166.39 | 112,383 | -1.61(-0.96%) |
May 24, 2021 | 165.41 | 168.31 | 165.28 | 168.00 | 93,912 | +3.17(+1.92%) |
May 21, 2021 | 167.38 | 167.38 | 164.15 | 164.83 | 134,300 | -0.98(-0.59%) |
May 20, 2021 | 164.52 | 167.03 | 164.52 | 165.81 | 98,163 | +1.81(+1.10%) |
May 19, 2021 | 159.45 | 166.32 | 159.45 | 164.00 | 164,115 | +2.01(+1.24%) |
May 18, 2021 | 162.42 | 164.72 | 161.60 | 161.99 | 145,374 | -0.34(-0.21%) |
May 17, 2021 | 163.28 | 164.98 | 160.13 | 162.33 | 159,227 | -2.35(-1.43%) |
May 14, 2021 | 161.00 | 166.72 | 159.75 | 164.68 | 157,957 | +4.42(+2.76%) |
May 13, 2021 | 162.85 | 164.33 | 159.66 | 160.26 | 242,184 | -0.78(-0.48%) |
May 12, 2021 | 157.11 | 162.66 | 157.11 | 161.04 | 219,810 | +2.42(+1.53%) |
May 11, 2021 | 156.02 | 161.22 | 156.00 | 158.62 | 289,126 | -0.20(-0.13%) |
May 10, 2021 | 164.48 | 165.60 | 157.51 | 158.82 | 223,876 | -6.46(-3.91%) |
May 07, 2021 | 164.18 | 166.61 | 163.27 | 165.28 | 162,396 | +1.37(+0.84%) |
May 06, 2021 | 164.00 | 164.00 | 160.30 | 163.91 | 201,002 | -0.13(-0.08%) |
May 05, 2021 | 167.55 | 167.55 | 161.45 | 164.04 | 160,452 | -1.69(-1.02%) |
May 04, 2021 | 166.44 | 166.99 | 164.24 | 165.73 | 175,962 | -2.31(-1.37%) |
May 03, 2021 | 167.96 | 171.40 | 165.36 | 168.04 | 161,735 | -1.64(-0.97%) |
Apr 30, 2021 | 167.72 | 170.44 | 166.82 | 169.68 | 228,900 | +0.39(+0.23%) |
Apr 29, 2021 | 169.04 | 169.58 | 165.03 | 169.29 | 263,262 | +1.47(+0.88%) |
Apr 28, 2021 | 167.51 | 169.93 | 165.91 | 167.82 | 257,940 | +1.09(+0.65%) |
Apr 27, 2021 | 173.30 | 178.49 | 165.51 | 166.73 | 913,335 | -27.57(-14.19%) |
Apr 26, 2021 | 191.40 | 196.12 | 188.04 | 194.30 | 231,621 | +3.01(+1.57%) |
Apr 23, 2021 | 188.05 | 191.71 | 187.13 | 191.29 | 102,700 | +3.80(+2.03%) |
Apr 22, 2021 | 187.47 | 191.76 | 185.23 | 187.49 | 176,001 | -0.63(-0.33%) |
Apr 21, 2021 | 184.92 | 189.39 | 182.59 | 188.12 | 186,226 | +3.82(+2.07%) |
Apr 20, 2021 | 180.96 | 185.21 | 179.30 | 184.30 | 229,128 | +3.80(+2.11%) |
Apr 19, 2021 | 179.82 | 183.18 | 178.10 | 180.50 | 240,710 | +0.60(+0.33%) |
Apr 16, 2021 | 184.91 | 184.91 | 177.86 | 179.90 | 312,100 | -5.10(-2.76%) |
Apr 15, 2021 | 179.66 | 190.65 | 178.54 | 185.00 | 427,562 | +7.17(+4.03%) |
Apr 14, 2021 | 179.25 | 181.94 | 176.48 | 177.83 | 177,358 | -0.18(-0.10%) |
Apr 13, 2021 | 174.42 | 178.71 | 173.49 | 178.01 | 147,104 | +4.21(+2.42%) |
Apr 12, 2021 | 172.69 | 174.05 | 169.54 | 173.80 | 123,272 | +1.10(+0.64%) |
Apr 09, 2021 | 170.52 | 172.90 | 168.82 | 172.70 | 119,000 | +2.89(+1.70%) |
Apr 08, 2021 | 169.31 | 171.10 | 168.56 | 169.81 | 120,704 | +2.41(+1.44%) |
Apr 07, 2021 | 171.01 | 173.60 | 166.47 | 167.40 | 122,857 | -4.60(-2.67%) |
Apr 06, 2021 | 172.43 | 176.63 | 171.63 | 172.00 | 157,110 | +0.55(+0.32%) |
Apr 05, 2021 | 171.50 | 171.85 | 169.68 | 171.45 | 85,859 | +1.79(+1.06%) |
Apr 01, 2021 | 164.78 | 170.60 | 162.70 | 169.66 | 151,900 | +5.61(+3.42%) |
Mar 31, 2021 | 163.87 | 168.42 | 163.55 | 164.05 | 234,092 | +1.58(+0.97%) |
Mar 30, 2021 | 161.37 | 164.24 | 159.71 | 162.47 | 105,204 | +0.30(+0.18%) |
Mar 29, 2021 | 165.89 | 168.32 | 161.21 | 162.17 | 124,558 | -3.86(-2.32%) |
Mar 26, 2021 | 159.19 | 166.22 | 157.48 | 166.03 | 153,800 | +7.97(+5.04%) |
Mar 25, 2021 | 157.02 | 158.93 | 154.27 | 158.06 | 188,045 | +0.70(+0.44%) |
Mar 24, 2021 | 159.60 | 161.59 | 156.35 | 157.36 | 174,600 | -0.77(-0.49%) |
Mar 23, 2021 | 163.23 | 163.23 | 157.23 | 158.13 | 191,314 | -6.32(-3.84%) |
Mar 22, 2021 | 168.38 | 168.38 | 163.77 | 164.45 | 190,880 | -2.12(-1.27%) |
Mar 19, 2021 | 161.47 | 169.03 | 160.20 | 166.57 | 512,800 | +5.62(+3.49%) |
Mar 18, 2021 | 164.56 | 166.60 | 160.68 | 160.95 | 140,072 | -3.95(-2.40%) |
Mar 17, 2021 | 163.92 | 165.78 | 161.27 | 164.90 | 124,417 | +2.33(+1.43%) |
Mar 16, 2021 | 161.59 | 166.50 | 160.48 | 162.57 | 126,825 | -0.98(-0.60%) |
Mar 15, 2021 | 157.90 | 164.03 | 156.07 | 163.55 | 272,888 | +3.55(+2.22%) |
Mar 12, 2021 | 157.11 | 163.06 | 157.11 | 160.00 | 185,900 | -1.97(-1.22%) |
Mar 11, 2021 | 162.07 | 165.17 | 160.61 | 161.97 | 185,943 | +1.89(+1.18%) |
Mar 10, 2021 | 156.56 | 163.12 | 156.08 | 160.08 | 197,394 | +4.59(+2.95%) |
Mar 09, 2021 | 153.40 | 159.32 | 153.40 | 155.49 | 231,627 | +5.28(+3.52%) |
Mar 08, 2021 | 157.21 | 158.72 | 150.02 | 150.21 | 175,124 | -7.33(-4.65%) |
Mar 05, 2021 | 160.51 | 160.94 | 148.56 | 157.54 | 309,700 | -0.82(-0.52%) |
Mar 04, 2021 | 162.99 | 164.69 | 157.27 | 158.36 | 232,631 | -5.77(-3.52%) |
Mar 03, 2021 | 164.58 | 168.28 | 162.98 | 164.13 | 237,641 | -1.08(-0.65%) |
Mar 02, 2021 | 167.09 | 169.38 | 161.48 | 165.21 | 261,211 | -1.41(-0.85%) |