Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 166.33 | 169.11 | 166.12 | 166.38 | 68,884 | +0.47(+0.29%) |
May 27, 2021 | 164.20 | 167.28 | 164.20 | 165.91 | 137,060 | +1.80(+1.10%) |
May 26, 2021 | 162.46 | 164.55 | 161.58 | 164.11 | 67,098 | +1.37(+0.84%) |
May 25, 2021 | 163.20 | 164.25 | 162.08 | 162.74 | 67,407 | -0.72(-0.44%) |
May 24, 2021 | 161.41 | 164.57 | 161.01 | 163.46 | 97,974 | +1.70(+1.05%) |
May 21, 2021 | 161.34 | 162.79 | 159.92 | 161.76 | 56,971 | +1.13(+0.70%) |
May 20, 2021 | 159.34 | 162.30 | 158.83 | 160.63 | 82,692 | +1.18(+0.74%) |
May 19, 2021 | 159.69 | 159.90 | 158.12 | 159.45 | 39,563 | -0.89(-0.56%) |
May 18, 2021 | 160.13 | 162.55 | 158.83 | 160.34 | 67,147 | -0.03(-0.02%) |
May 17, 2021 | 164.70 | 165.77 | 159.95 | 160.37 | 70,710 | -4.47(-2.71%) |
May 14, 2021 | 160.38 | 165.02 | 159.69 | 164.84 | 103,931 | +4.39(+2.73%) |
May 13, 2021 | 156.67 | 160.87 | 156.36 | 160.45 | 81,022 | +4.56(+2.92%) |
May 12, 2021 | 156.75 | 157.62 | 155.01 | 155.90 | 44,202 | -0.99(-0.63%) |
May 11, 2021 | 157.26 | 157.76 | 155.53 | 156.89 | 42,340 | -1.13(-0.71%) |
May 10, 2021 | 159.00 | 160.62 | 157.88 | 158.02 | 65,700 | -1.42(-0.89%) |
May 07, 2021 | 156.99 | 159.62 | 156.69 | 159.44 | 49,292 | +1.77(+1.12%) |
May 06, 2021 | 158.10 | 159.48 | 156.12 | 157.67 | 77,962 | -0.06(-0.04%) |
May 05, 2021 | 156.94 | 158.35 | 155.65 | 157.72 | 75,789 | +1.23(+0.79%) |
May 04, 2021 | 157.75 | 157.83 | 155.25 | 156.49 | 53,741 | -1.07(-0.68%) |
May 03, 2021 | 156.76 | 158.72 | 155.52 | 157.56 | 115,923 | +1.57(+1.01%) |
Apr 30, 2021 | 155.13 | 157.23 | 155.01 | 155.99 | 153,012 | -0.08(-0.05%) |
Apr 29, 2021 | 152.40 | 158.05 | 151.54 | 156.07 | 121,384 | +4.06(+2.67%) |
Apr 28, 2021 | 152.63 | 158.15 | 149.45 | 152.01 | 744,890 | -1.76(-1.15%) |
Apr 27, 2021 | 154.73 | 160.98 | 150.73 | 153.77 | 274,620 | -2.20(-1.41%) |
Apr 26, 2021 | 158.84 | 160.83 | 154.68 | 155.97 | 150,933 | -1.70(-1.08%) |
Apr 23, 2021 | 157.12 | 158.36 | 156.30 | 157.67 | 66,481 | +1.18(+0.75%) |
Apr 22, 2021 | 154.08 | 157.20 | 152.69 | 156.49 | 88,582 | +3.16(+2.06%) |
Apr 21, 2021 | 151.81 | 154.49 | 151.77 | 153.34 | 74,736 | +1.58(+1.04%) |
Apr 20, 2021 | 150.84 | 152.13 | 150.03 | 151.75 | 72,425 | +0.68(+0.45%) |
Apr 19, 2021 | 150.67 | 152.33 | 149.74 | 151.07 | 64,066 | +0.46(+0.30%) |
Apr 16, 2021 | 150.19 | 151.65 | 149.45 | 150.62 | 80,516 | +1.12(+0.75%) |
Apr 15, 2021 | 149.55 | 150.04 | 148.87 | 149.50 | 63,765 | +0.40(+0.27%) |
Apr 14, 2021 | 149.30 | 151.57 | 148.66 | 149.10 | 59,782 | -0.37(-0.25%) |
Apr 13, 2021 | 150.10 | 150.57 | 147.83 | 149.47 | 79,934 | -1.21(-0.81%) |
Apr 12, 2021 | 147.40 | 152.05 | 147.40 | 150.68 | 71,220 | +2.58(+1.74%) |
Apr 09, 2021 | 149.72 | 149.72 | 147.49 | 148.11 | 76,084 | -1.10(-0.74%) |
Apr 08, 2021 | 148.83 | 149.69 | 148.36 | 149.21 | 54,937 | +0.18(+0.12%) |
Apr 07, 2021 | 149.49 | 149.91 | 147.98 | 149.03 | 56,057 | -0.15(-0.10%) |
Apr 06, 2021 | 149.72 | 151.53 | 148.81 | 149.18 | 76,709 | -1.04(-0.69%) |
Apr 05, 2021 | 148.96 | 152.50 | 148.43 | 150.22 | 96,919 | +1.78(+1.20%) |
Apr 01, 2021 | 148.58 | 150.44 | 146.21 | 148.44 | 81,782 | -0.37(-0.25%) |
Mar 31, 2021 | 148.47 | 149.97 | 147.17 | 148.81 | 137,499 | +0.11(+0.08%) |
Mar 30, 2021 | 149.95 | 149.95 | 148.18 | 148.69 | 62,980 | -1.00(-0.67%) |
Mar 29, 2021 | 149.21 | 151.22 | 148.52 | 149.70 | 112,110 | +0.31(+0.21%) |
Mar 26, 2021 | 149.24 | 152.03 | 148.16 | 149.38 | 79,672 | -0.12(-0.08%) |
Mar 25, 2021 | 149.07 | 150.61 | 147.17 | 149.51 | 113,799 | +0.69(+0.47%) |
Mar 24, 2021 | 146.84 | 151.39 | 144.68 | 148.82 | 612,501 | +3.16(+2.17%) |
Mar 23, 2021 | 145.22 | 148.37 | 143.81 | 145.65 | 152,304 | -0.65(-0.45%) |
Mar 22, 2021 | 151.83 | 152.60 | 144.93 | 146.31 | 261,011 | -5.93(-3.90%) |
Mar 19, 2021 | 152.14 | 153.85 | 151.63 | 152.24 | 247,880 | -0.88(-0.57%) |
Mar 18, 2021 | 154.35 | 154.52 | 152.44 | 153.11 | 90,492 | -1.97(-1.27%) |
Mar 17, 2021 | 155.52 | 155.84 | 152.94 | 155.09 | 79,921 | -0.25(-0.16%) |
Mar 16, 2021 | 155.46 | 156.12 | 153.94 | 155.33 | 48,008 | -1.27(-0.81%) |
Mar 15, 2021 | 156.76 | 157.32 | 155.14 | 156.60 | 73,918 | -0.43(-0.28%) |
Mar 12, 2021 | 156.25 | 158.62 | 156.24 | 157.03 | 70,318 | +0.96(+0.62%) |
Mar 11, 2021 | 158.97 | 160.11 | 155.10 | 156.07 | 101,809 | -2.93(-1.84%) |
Mar 10, 2021 | 156.92 | 160.13 | 156.53 | 159.00 | 77,801 | +3.03(+1.94%) |
Mar 09, 2021 | 155.93 | 157.97 | 155.69 | 155.97 | 83,499 | -0.02(-0.01%) |
Mar 08, 2021 | 152.34 | 156.38 | 150.84 | 155.98 | 125,723 | +5.05(+3.35%) |
Mar 05, 2021 | 147.91 | 151.19 | 145.00 | 150.93 | 159,381 | +4.35(+2.97%) |
Mar 04, 2021 | 150.56 | 152.35 | 145.42 | 146.58 | 131,260 | -3.25(-2.17%) |
Mar 03, 2021 | 149.96 | 152.56 | 149.01 | 149.83 | 151,794 | -0.25(-0.16%) |
Mar 02, 2021 | 152.09 | 152.09 | 149.29 | 150.07 | 95,329 | -1.27(-0.84%) |