Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 176.75 | 178.43 | 176.44 | 176.55 | 1,050,249 | -0.48(-0.27%) |
May 27, 2021 | 175.76 | 177.91 | 175.43 | 177.03 | 2,862,269 | +0.93(+0.53%) |
May 26, 2021 | 177.11 | 177.93 | 175.95 | 176.10 | 1,273,178 | -1.00(-0.56%) |
May 25, 2021 | 177.74 | 177.87 | 176.77 | 177.10 | 1,506,028 | -0.94(-0.53%) |
May 24, 2021 | 178.20 | 178.71 | 177.98 | 178.04 | 1,445,147 | +0.32(+0.18%) |
May 21, 2021 | 178.07 | 178.66 | 176.76 | 177.72 | 1,990,950 | -0.64(-0.36%) |
May 20, 2021 | 176.11 | 179.12 | 176.11 | 178.36 | 2,062,742 | +2.89(+1.65%) |
May 19, 2021 | 175.29 | 175.72 | 174.82 | 175.47 | 3,880,989 | +0.60(+0.34%) |
May 18, 2021 | 175.00 | 175.73 | 174.87 | 174.87 | 1,473,683 | +0.12(+0.07%) |
May 17, 2021 | 173.79 | 175.08 | 173.78 | 174.75 | 1,373,521 | +1.26(+0.73%) |
May 14, 2021 | 173.59 | 174.15 | 173.45 | 173.49 | 1,417,833 | +0.16(+0.09%) |
May 13, 2021 | 172.06 | 173.86 | 171.85 | 173.33 | 1,340,506 | +1.34(+0.78%) |
May 12, 2021 | 172.00 | 173.24 | 171.80 | 171.99 | 2,051,693 | +0.58(+0.34%) |
May 11, 2021 | 170.93 | 171.81 | 169.94 | 171.41 | 2,370,572 | -0.40(-0.23%) |
May 10, 2021 | 171.79 | 172.59 | 171.18 | 171.81 | 2,374,828 | +1.38(+0.81%) |
May 07, 2021 | 170.00 | 171.15 | 169.73 | 170.43 | 1,372,397 | +0.57(+0.34%) |
May 06, 2021 | 169.52 | 169.93 | 168.58 | 169.86 | 2,030,781 | -0.05(-0.03%) |
May 05, 2021 | 169.30 | 169.95 | 168.77 | 169.91 | 2,242,910 | +1.42(+0.84%) |
May 04, 2021 | 169.54 | 169.69 | 168.11 | 168.49 | 2,999,506 | -1.78(-1.05%) |
May 03, 2021 | 168.51 | 170.29 | 168.51 | 170.27 | 2,510,593 | +1.59(+0.94%) |
Apr 30, 2021 | 168.98 | 172.08 | 168.06 | 168.68 | 3,475,400 | +3.10(+1.87%) |
Apr 29, 2021 | 166.75 | 166.97 | 164.83 | 165.58 | 1,567,797 | -1.15(-0.69%) |
Apr 28, 2021 | 167.02 | 167.48 | 166.25 | 166.73 | 1,258,826 | -0.33(-0.20%) |
Apr 27, 2021 | 167.55 | 168.18 | 166.95 | 167.06 | 1,896,158 | +0.06(+0.04%) |
Apr 26, 2021 | 166.80 | 167.43 | 166.23 | 167.00 | 2,229,385 | +0.08(+0.05%) |
Apr 23, 2021 | 167.30 | 167.77 | 166.57 | 166.92 | 1,597,300 | -0.73(-0.44%) |
Apr 22, 2021 | 167.83 | 168.48 | 167.02 | 167.65 | 2,209,001 | -0.79(-0.47%) |
Apr 21, 2021 | 167.72 | 168.51 | 167.39 | 168.44 | 1,842,148 | +1.90(+1.14%) |
Apr 20, 2021 | 165.94 | 166.81 | 165.58 | 166.54 | 3,386,753 | +1.07(+0.65%) |
Apr 19, 2021 | 164.51 | 165.95 | 164.51 | 165.47 | 3,684,831 | +1.79(+1.09%) |
Apr 16, 2021 | 164.05 | 164.60 | 163.54 | 163.68 | 7,307,000 | +6.14(+3.90%) |
Apr 15, 2021 | 156.61 | 158.36 | 156.20 | 157.54 | 1,801,507 | +2.25(+1.45%) |
Apr 14, 2021 | 154.34 | 156.32 | 154.34 | 155.29 | 2,041,759 | +1.56(+1.01%) |
Apr 13, 2021 | 153.85 | 154.51 | 153.01 | 153.73 | 1,084,452 | -0.28(-0.18%) |
Apr 12, 2021 | 154.69 | 155.00 | 153.94 | 154.01 | 2,405,101 | -1.00(-0.65%) |
Apr 09, 2021 | 154.89 | 155.53 | 154.55 | 155.01 | 1,113,300 | +0.54(+0.35%) |
Apr 08, 2021 | 154.25 | 155.29 | 153.71 | 154.47 | 1,240,946 | +2.12(+1.39%) |
Apr 07, 2021 | 153.68 | 153.68 | 151.75 | 152.35 | 1,722,751 | -1.06(-0.69%) |
Apr 06, 2021 | 153.54 | 154.79 | 153.21 | 153.41 | 1,719,099 | -0.71(-0.46%) |
Apr 05, 2021 | 153.40 | 154.29 | 152.95 | 154.12 | 1,332,960 | +0.91(+0.59%) |
Apr 01, 2021 | 152.81 | 153.73 | 152.41 | 153.21 | 2,074,200 | +0.30(+0.20%) |
Mar 31, 2021 | 153.60 | 154.39 | 152.77 | 152.91 | 1,803,947 | -0.54(-0.35%) |
Mar 30, 2021 | 154.86 | 154.86 | 153.16 | 153.45 | 1,563,723 | -2.12(-1.36%) |
Mar 29, 2021 | 154.03 | 155.96 | 154.03 | 155.57 | 2,045,717 | +0.69(+0.45%) |
Mar 26, 2021 | 151.80 | 154.92 | 151.80 | 154.88 | 1,494,700 | +1.91(+1.25%) |
Mar 25, 2021 | 151.97 | 153.45 | 151.75 | 152.97 | 2,266,341 | +1.43(+0.94%) |
Mar 24, 2021 | 152.03 | 152.32 | 151.14 | 151.54 | 2,384,024 | -0.64(-0.42%) |
Mar 23, 2021 | 152.39 | 153.36 | 151.25 | 152.18 | 2,484,280 | -3.07(-1.98%) |
Mar 22, 2021 | 151.99 | 155.33 | 151.99 | 155.25 | 2,329,885 | +4.31(+2.86%) |
Mar 19, 2021 | 150.86 | 151.78 | 150.35 | 150.94 | 2,619,700 | -0.33(-0.22%) |
Mar 18, 2021 | 151.93 | 153.09 | 151.18 | 151.27 | 2,264,321 | -1.96(-1.28%) |
Mar 17, 2021 | 151.70 | 153.69 | 151.41 | 153.23 | 2,467,032 | -0.14(-0.09%) |
Mar 16, 2021 | 154.20 | 155.67 | 153.07 | 153.37 | 4,705,459 | +1.19(+0.78%) |
Mar 15, 2021 | 151.59 | 152.23 | 150.57 | 152.18 | 2,367,278 | +0.59(+0.39%) |
Mar 12, 2021 | 150.70 | 151.78 | 149.87 | 151.59 | 1,665,800 | +0.14(+0.09%) |
Mar 11, 2021 | 152.41 | 152.76 | 151.26 | 151.45 | 3,207,917 | -2.03(-1.32%) |
Mar 10, 2021 | 154.82 | 154.97 | 153.35 | 153.48 | 2,945,536 | +0.87(+0.57%) |
Mar 09, 2021 | 152.56 | 153.77 | 152.30 | 152.61 | 3,939,354 | +2.55(+1.70%) |
Mar 08, 2021 | 149.29 | 151.10 | 149.17 | 150.06 | 3,197,436 | -0.04(-0.03%) |
Mar 05, 2021 | 149.20 | 150.56 | 148.18 | 150.10 | 3,055,700 | +1.64(+1.10%) |
Mar 04, 2021 | 148.19 | 150.15 | 146.97 | 148.46 | 3,959,442 | +0.27(+0.18%) |
Mar 03, 2021 | 150.24 | 150.63 | 148.14 | 148.19 | 3,432,233 | -2.18(-1.45%) |
Mar 02, 2021 | 152.10 | 152.69 | 150.37 | 150.37 | 2,346,419 | -1.60(-1.05%) |