Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 151.00 | 151.27 | 149.64 | 150.16 | 558,963 | -0.03(-0.02%) |
May 27, 2021 | 149.87 | 152.78 | 148.62 | 150.19 | 2,951,038 | +0.59(+0.40%) |
May 26, 2021 | 147.93 | 150.69 | 147.36 | 149.60 | 724,296 | +1.20(+0.81%) |
May 25, 2021 | 149.82 | 150.12 | 147.79 | 148.40 | 703,194 | -1.81(-1.21%) |
May 24, 2021 | 151.02 | 151.02 | 148.80 | 150.21 | 478,363 | -0.49(-0.32%) |
May 21, 2021 | 153.44 | 153.84 | 150.00 | 150.70 | 594,604 | -2.81(-1.83%) |
May 20, 2021 | 155.22 | 155.64 | 153.14 | 153.50 | 452,987 | -1.85(-1.19%) |
May 19, 2021 | 151.32 | 155.75 | 151.02 | 155.35 | 630,775 | +3.32(+2.19%) |
May 18, 2021 | 150.32 | 154.11 | 148.74 | 152.03 | 648,832 | +0.53(+0.35%) |
May 17, 2021 | 155.96 | 155.96 | 150.90 | 151.50 | 509,978 | -5.00(-3.19%) |
May 14, 2021 | 153.05 | 156.75 | 152.19 | 156.50 | 835,927 | +3.88(+2.54%) |
May 13, 2021 | 150.31 | 153.34 | 150.30 | 152.62 | 598,213 | +1.72(+1.14%) |
May 12, 2021 | 154.06 | 155.14 | 150.78 | 150.90 | 752,588 | -3.17(-2.06%) |
May 11, 2021 | 157.29 | 158.31 | 153.69 | 154.07 | 621,043 | -4.32(-2.73%) |
May 10, 2021 | 161.63 | 162.49 | 158.24 | 158.38 | 728,575 | -2.26(-1.41%) |
May 07, 2021 | 158.33 | 161.75 | 158.13 | 160.65 | 995,310 | +1.26(+0.79%) |
May 06, 2021 | 161.95 | 162.36 | 158.61 | 159.39 | 772,097 | -2.32(-1.43%) |
May 05, 2021 | 162.92 | 163.43 | 159.50 | 161.71 | 730,270 | -2.13(-1.30%) |
May 04, 2021 | 162.76 | 164.57 | 162.26 | 163.84 | 438,706 | +1.01(+0.62%) |
May 03, 2021 | 165.49 | 165.77 | 162.79 | 162.83 | 485,555 | -1.65(-1.00%) |
Apr 30, 2021 | 161.03 | 164.86 | 160.40 | 164.47 | 694,332 | +2.68(+1.66%) |
Apr 29, 2021 | 165.77 | 165.79 | 160.21 | 161.79 | 815,325 | -4.08(-2.46%) |
Apr 28, 2021 | 168.78 | 168.78 | 165.79 | 165.88 | 388,681 | -2.28(-1.36%) |
Apr 27, 2021 | 166.13 | 168.54 | 166.13 | 168.16 | 347,748 | +1.47(+0.88%) |
Apr 26, 2021 | 168.75 | 169.49 | 166.66 | 166.69 | 290,758 | -1.06(-0.63%) |
Apr 23, 2021 | 166.23 | 168.36 | 165.35 | 167.75 | 229,904 | +0.95(+0.57%) |
Apr 22, 2021 | 166.98 | 168.31 | 166.25 | 166.79 | 385,234 | -1.12(-0.67%) |
Apr 21, 2021 | 165.63 | 167.97 | 165.05 | 167.91 | 334,807 | +2.53(+1.53%) |
Apr 20, 2021 | 166.53 | 167.41 | 163.99 | 165.38 | 536,196 | -1.31(-0.79%) |
Apr 19, 2021 | 165.82 | 166.91 | 164.63 | 166.70 | 475,429 | +1.21(+0.73%) |
Apr 16, 2021 | 170.13 | 170.62 | 165.38 | 165.49 | 381,395 | -3.60(-2.13%) |
Apr 15, 2021 | 166.88 | 169.14 | 166.24 | 169.09 | 447,345 | +2.11(+1.27%) |
Apr 14, 2021 | 166.34 | 167.63 | 165.59 | 166.98 | 229,489 | +1.11(+0.67%) |
Apr 13, 2021 | 165.63 | 167.10 | 164.94 | 165.87 | 259,427 | -0.23(-0.14%) |
Apr 12, 2021 | 164.14 | 167.10 | 164.06 | 166.10 | 395,943 | +1.42(+0.86%) |
Apr 09, 2021 | 164.87 | 166.02 | 163.23 | 164.68 | 376,776 | +0.21(+0.12%) |
Apr 08, 2021 | 162.52 | 165.39 | 162.45 | 164.47 | 346,051 | +0.79(+0.48%) |
Apr 07, 2021 | 162.05 | 164.72 | 162.05 | 163.69 | 653,947 | +1.46(+0.90%) |
Apr 06, 2021 | 161.53 | 163.45 | 160.94 | 162.22 | 899,327 | +0.49(+0.30%) |
Apr 05, 2021 | 161.34 | 162.94 | 160.91 | 161.74 | 718,524 | +0.97(+0.61%) |
Apr 01, 2021 | 155.90 | 161.27 | 155.90 | 160.76 | 397,919 | +4.63(+2.96%) |
Mar 31, 2021 | 160.03 | 160.99 | 156.09 | 156.13 | 305,784 | -4.29(-2.67%) |
Mar 30, 2021 | 161.87 | 162.15 | 160.08 | 160.42 | 225,945 | -1.22(-0.75%) |
Mar 29, 2021 | 159.70 | 162.75 | 159.12 | 161.64 | 202,789 | +1.35(+0.84%) |
Mar 26, 2021 | 159.56 | 160.72 | 158.37 | 160.28 | 197,882 | +1.39(+0.88%) |
Mar 25, 2021 | 158.81 | 159.42 | 157.16 | 158.89 | 272,902 | +0.10(+0.06%) |
Mar 24, 2021 | 158.99 | 160.86 | 158.13 | 158.79 | 219,906 | +0.78(+0.49%) |
Mar 23, 2021 | 156.52 | 159.80 | 155.25 | 158.01 | 294,349 | +1.65(+1.05%) |
Mar 22, 2021 | 157.62 | 158.40 | 155.32 | 156.37 | 242,242 | -1.96(-1.24%) |
Mar 19, 2021 | 165.72 | 165.72 | 156.81 | 158.33 | 923,210 | -6.71(-4.07%) |
Mar 18, 2021 | 165.76 | 167.44 | 163.28 | 165.04 | 226,553 | +0.06(+0.04%) |
Mar 17, 2021 | 167.56 | 167.57 | 162.54 | 164.98 | 285,783 | -1.63(-0.98%) |
Mar 16, 2021 | 164.12 | 167.14 | 162.87 | 166.61 | 385,120 | +1.67(+1.01%) |
Mar 15, 2021 | 161.65 | 165.06 | 161.65 | 164.94 | 234,736 | +3.34(+2.07%) |
Mar 12, 2021 | 158.72 | 161.71 | 157.87 | 161.60 | 441,950 | +3.79(+2.40%) |
Mar 11, 2021 | 158.19 | 158.19 | 155.64 | 157.81 | 300,773 | -0.80(-0.50%) |
Mar 10, 2021 | 156.73 | 159.03 | 155.69 | 158.61 | 445,882 | +1.67(+1.07%) |
Mar 09, 2021 | 160.94 | 160.94 | 156.46 | 156.94 | 318,509 | -4.34(-2.69%) |
Mar 08, 2021 | 160.05 | 164.05 | 159.68 | 161.27 | 205,358 | +1.47(+0.92%) |
Mar 05, 2021 | 157.13 | 159.95 | 154.68 | 159.80 | 403,638 | +4.05(+2.60%) |
Mar 04, 2021 | 157.94 | 158.81 | 155.30 | 155.75 | 317,640 | -1.89(-1.20%) |
Mar 03, 2021 | 158.67 | 159.41 | 156.93 | 157.63 | 318,793 | -0.09(-0.06%) |
Mar 02, 2021 | 157.60 | 158.77 | 155.43 | 157.72 | 258,243 | -0.36(-0.23%) |