Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 171.06 | 171.06 | 169.76 | 170.39 | 901,043 | +0.00(+0.00%) |
May 27, 2021 | 169.85 | 170.61 | 169.27 | 170.39 | 1,639,676 | +0.95(+0.56%) |
May 26, 2021 | 168.95 | 169.70 | 168.16 | 169.44 | 928,755 | +1.25(+0.74%) |
May 25, 2021 | 168.80 | 169.11 | 167.80 | 168.19 | 1,402,160 | +0.29(+0.17%) |
May 24, 2021 | 166.32 | 168.50 | 166.17 | 167.90 | 737,513 | +2.84(+1.72%) |
May 21, 2021 | 166.74 | 167.14 | 165.03 | 165.06 | 683,057 | -0.65(-0.39%) |
May 20, 2021 | 162.51 | 166.12 | 162.51 | 165.71 | 831,758 | +3.61(+2.23%) |
May 19, 2021 | 158.70 | 162.16 | 158.68 | 162.10 | 1,242,805 | +0.04(+0.02%) |
May 18, 2021 | 163.37 | 164.33 | 162.06 | 162.06 | 1,164,412 | -0.81(-0.50%) |
May 17, 2021 | 162.87 | 163.54 | 161.04 | 162.87 | 1,528,509 | -1.05(-0.64%) |
May 14, 2021 | 162.50 | 164.28 | 161.46 | 163.92 | 1,179,808 | +3.76(+2.35%) |
May 13, 2021 | 161.29 | 162.34 | 158.61 | 160.16 | 2,006,212 | +0.47(+0.29%) |
May 12, 2021 | 162.06 | 163.42 | 159.33 | 159.69 | 1,847,675 | -5.08(-3.08%) |
May 11, 2021 | 160.48 | 165.19 | 160.36 | 164.77 | 1,989,336 | +0.34(+0.21%) |
May 10, 2021 | 168.11 | 168.11 | 164.42 | 164.43 | 1,380,410 | -4.29(-2.54%) |
May 07, 2021 | 168.61 | 170.28 | 168.25 | 168.72 | 1,702,143 | +1.68(+1.01%) |
May 06, 2021 | 166.62 | 167.04 | 164.59 | 167.04 | 1,363,445 | +0.26(+0.16%) |
May 05, 2021 | 168.76 | 169.64 | 166.32 | 166.78 | 1,173,755 | -0.91(-0.54%) |
May 04, 2021 | 169.42 | 169.42 | 165.16 | 167.69 | 1,212,771 | -3.34(-1.95%) |
May 03, 2021 | 173.04 | 173.22 | 170.82 | 171.03 | 839,923 | -1.18(-0.69%) |
Apr 30, 2021 | 171.98 | 173.79 | 171.97 | 172.21 | 648,300 | -1.38(-0.79%) |
Apr 29, 2021 | 175.93 | 175.93 | 171.90 | 173.59 | 801,153 | -0.76(-0.44%) |
Apr 28, 2021 | 174.93 | 175.44 | 173.91 | 174.35 | 810,880 | -0.68(-0.39%) |
Apr 27, 2021 | 176.01 | 176.33 | 174.74 | 175.03 | 774,119 | -0.58(-0.33%) |
Apr 26, 2021 | 174.15 | 175.76 | 173.73 | 175.61 | 582,414 | +1.66(+0.95%) |
Apr 23, 2021 | 171.79 | 174.55 | 171.79 | 173.95 | 1,104,300 | +2.74(+1.60%) |
Apr 22, 2021 | 172.80 | 173.94 | 170.43 | 171.21 | 1,429,016 | -1.16(-0.67%) |
Apr 21, 2021 | 169.83 | 172.51 | 169.67 | 172.37 | 661,106 | +1.45(+0.85%) |
Apr 20, 2021 | 172.63 | 173.34 | 169.88 | 170.92 | 675,611 | -1.62(-0.94%) |
Apr 19, 2021 | 173.99 | 174.39 | 171.53 | 172.54 | 903,481 | -2.43(-1.39%) |
Apr 16, 2021 | 175.35 | 175.55 | 173.87 | 174.97 | 922,600 | -0.53(-0.30%) |
Apr 15, 2021 | 174.03 | 175.55 | 173.76 | 175.50 | 965,391 | +3.57(+2.08%) |
Apr 14, 2021 | 175.00 | 175.23 | 171.66 | 171.93 | 916,809 | -2.59(-1.48%) |
Apr 13, 2021 | 171.91 | 174.76 | 171.91 | 174.52 | 759,400 | +3.36(+1.96%) |
Apr 12, 2021 | 170.03 | 171.34 | 169.04 | 171.16 | 538,365 | +0.79(+0.46%) |
Apr 09, 2021 | 168.25 | 170.41 | 168.10 | 170.37 | 627,700 | +1.10(+0.65%) |
Apr 08, 2021 | 167.93 | 169.29 | 167.93 | 169.27 | 940,078 | +2.62(+1.57%) |
Apr 07, 2021 | 166.31 | 167.39 | 165.83 | 166.65 | 771,175 | -0.09(-0.05%) |
Apr 06, 2021 | 165.63 | 167.69 | 165.57 | 166.74 | 834,142 | +1.01(+0.61%) |
Apr 05, 2021 | 165.09 | 166.16 | 164.56 | 165.73 | 847,572 | +2.32(+1.42%) |
Apr 01, 2021 | 162.84 | 164.16 | 162.84 | 163.41 | 1,431,300 | +2.55(+1.59%) |
Mar 31, 2021 | 158.73 | 161.85 | 158.64 | 160.86 | 825,231 | +3.29(+2.09%) |
Mar 30, 2021 | 156.15 | 157.79 | 155.44 | 157.57 | 796,418 | +0.21(+0.13%) |
Mar 29, 2021 | 157.50 | 158.36 | 155.96 | 157.36 | 1,229,114 | -1.05(-0.66%) |
Mar 26, 2021 | 156.22 | 158.46 | 154.95 | 158.41 | 848,700 | +2.77(+1.78%) |
Mar 25, 2021 | 154.28 | 156.24 | 153.00 | 155.64 | 1,232,345 | -0.39(-0.25%) |
Mar 24, 2021 | 160.43 | 160.44 | 156.03 | 156.03 | 1,756,886 | -3.96(-2.48%) |
Mar 23, 2021 | 160.88 | 162.02 | 159.50 | 159.99 | 3,722,571 | -0.84(-0.52%) |
Mar 22, 2021 | 159.76 | 162.10 | 159.55 | 160.83 | 837,971 | +2.24(+1.41%) |
Mar 19, 2021 | 157.38 | 159.04 | 156.10 | 158.59 | 1,325,100 | +1.47(+0.94%) |
Mar 18, 2021 | 160.69 | 160.69 | 156.97 | 157.12 | 1,138,047 | -5.48(-3.37%) |
Mar 17, 2021 | 160.25 | 163.67 | 159.06 | 162.60 | 823,074 | +0.48(+0.30%) |
Mar 16, 2021 | 164.00 | 164.61 | 161.05 | 162.12 | 855,978 | -0.65(-0.40%) |
Mar 15, 2021 | 161.10 | 162.85 | 160.37 | 162.77 | 872,515 | +1.81(+1.12%) |
Mar 12, 2021 | 159.83 | 161.06 | 158.45 | 160.96 | 1,453,800 | -1.47(-0.91%) |
Mar 11, 2021 | 160.30 | 163.04 | 159.94 | 162.43 | 1,544,341 | +5.26(+3.35%) |
Mar 10, 2021 | 160.27 | 160.91 | 156.95 | 157.17 | 2,115,313 | -0.33(-0.21%) |
Mar 09, 2021 | 154.61 | 158.41 | 154.46 | 157.50 | 2,181,072 | +7.50(+5.00%) |
Mar 08, 2021 | 155.22 | 156.41 | 149.96 | 150.00 | 2,951,918 | -5.28(-3.40%) |
Mar 05, 2021 | 155.54 | 155.54 | 147.68 | 155.27 | 3,726,500 | +1.40(+0.91%) |
Mar 04, 2021 | 158.24 | 159.10 | 151.43 | 153.87 | 3,594,015 | -4.36(-2.76%) |
Mar 03, 2021 | 164.44 | 164.71 | 158.23 | 158.23 | 2,812,681 | -6.63(-4.02%) |
Mar 02, 2021 | 168.60 | 168.72 | 164.80 | 164.86 | 1,169,677 | -3.04(-1.81%) |