Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 163.14 | 163.80 | 162.67 | 162.70 | 926,534 | -0.38(-0.23%) |
May 27, 2021 | 163.88 | 164.44 | 162.66 | 163.08 | 1,091,302 | -0.80(-0.49%) |
May 26, 2021 | 163.95 | 164.75 | 163.39 | 163.88 | 866,631 | -0.39(-0.24%) |
May 25, 2021 | 163.67 | 164.30 | 161.97 | 164.27 | 815,355 | +0.58(+0.36%) |
May 24, 2021 | 163.60 | 164.62 | 163.36 | 163.69 | 771,611 | +0.32(+0.20%) |
May 21, 2021 | 163.20 | 164.29 | 162.90 | 163.37 | 961,994 | +0.63(+0.39%) |
May 20, 2021 | 161.35 | 163.74 | 161.21 | 162.74 | 1,070,646 | +1.52(+0.94%) |
May 19, 2021 | 161.13 | 161.97 | 160.13 | 161.22 | 1,067,460 | -0.48(-0.29%) |
May 18, 2021 | 161.26 | 163.05 | 161.26 | 161.70 | 1,466,678 | +0.28(+0.17%) |
May 17, 2021 | 160.24 | 162.67 | 159.75 | 161.42 | 1,200,070 | +1.29(+0.81%) |
May 14, 2021 | 161.00 | 162.49 | 160.13 | 160.13 | 897,986 | -0.46(-0.29%) |
May 13, 2021 | 156.52 | 161.46 | 156.37 | 160.58 | 1,562,999 | +3.74(+2.39%) |
May 12, 2021 | 158.20 | 158.64 | 156.69 | 156.84 | 1,144,902 | -1.23(-0.78%) |
May 11, 2021 | 160.80 | 161.11 | 157.60 | 158.08 | 1,054,364 | -1.30(-0.82%) |
May 10, 2021 | 158.02 | 160.15 | 157.94 | 159.38 | 1,480,235 | +1.70(+1.08%) |
May 07, 2021 | 157.81 | 158.27 | 156.65 | 157.67 | 834,504 | -0.13(-0.08%) |
May 06, 2021 | 158.41 | 159.83 | 157.14 | 157.81 | 1,016,375 | +0.25(+0.16%) |
May 05, 2021 | 156.02 | 158.08 | 155.29 | 157.55 | 1,026,285 | +1.36(+0.87%) |
May 04, 2021 | 156.18 | 157.15 | 155.12 | 156.19 | 1,347,748 | +0.16(+0.10%) |
May 03, 2021 | 154.13 | 157.03 | 153.72 | 156.04 | 1,202,648 | +2.28(+1.48%) |
Apr 30, 2021 | 153.40 | 154.40 | 152.69 | 153.75 | 1,272,594 | +0.07(+0.05%) |
Apr 29, 2021 | 149.75 | 154.88 | 149.27 | 153.68 | 1,719,538 | +5.02(+3.37%) |
Apr 28, 2021 | 149.04 | 150.62 | 148.32 | 148.66 | 1,411,162 | +0.14(+0.09%) |
Apr 27, 2021 | 148.88 | 149.21 | 147.80 | 148.52 | 1,136,023 | -0.30(-0.20%) |
Apr 26, 2021 | 151.26 | 151.26 | 148.62 | 148.82 | 814,287 | -2.25(-1.49%) |
Apr 23, 2021 | 151.80 | 152.15 | 150.81 | 151.07 | 729,318 | -0.76(-0.50%) |
Apr 22, 2021 | 152.53 | 152.92 | 151.19 | 151.82 | 882,599 | -0.66(-0.43%) |
Apr 21, 2021 | 152.34 | 153.46 | 152.34 | 152.48 | 993,613 | +0.70(+0.46%) |
Apr 20, 2021 | 150.34 | 152.71 | 149.99 | 151.78 | 893,895 | +1.13(+0.75%) |
Apr 19, 2021 | 150.67 | 151.24 | 149.28 | 150.65 | 824,924 | -0.01(-0.01%) |
Apr 16, 2021 | 150.96 | 151.16 | 149.84 | 150.66 | 1,347,075 | +0.08(+0.06%) |
Apr 15, 2021 | 150.66 | 150.99 | 149.34 | 150.57 | 1,153,614 | +2.54(+1.71%) |
Apr 14, 2021 | 148.66 | 148.83 | 146.80 | 148.03 | 950,345 | -0.59(-0.40%) |
Apr 13, 2021 | 148.37 | 149.40 | 148.03 | 148.62 | 1,214,689 | -0.73(-0.49%) |
Apr 12, 2021 | 149.32 | 150.00 | 148.77 | 149.35 | 1,007,395 | +0.09(+0.06%) |
Apr 09, 2021 | 150.32 | 150.49 | 148.44 | 149.26 | 763,193 | -0.57(-0.38%) |
Apr 08, 2021 | 150.20 | 150.72 | 149.17 | 149.83 | 1,063,614 | -0.43(-0.29%) |
Apr 07, 2021 | 150.66 | 151.00 | 149.65 | 150.26 | 824,764 | -0.18(-0.12%) |
Apr 06, 2021 | 149.35 | 151.18 | 149.01 | 150.44 | 1,006,043 | +1.32(+0.88%) |
Apr 05, 2021 | 148.76 | 150.99 | 148.38 | 149.12 | 1,046,945 | +0.55(+0.37%) |
Apr 01, 2021 | 148.03 | 149.28 | 146.25 | 148.57 | 996,147 | +0.56(+0.38%) |
Mar 31, 2021 | 148.22 | 149.45 | 147.56 | 148.01 | 1,250,959 | -0.66(-0.44%) |
Mar 30, 2021 | 150.57 | 151.19 | 148.26 | 148.66 | 1,089,200 | -2.12(-1.41%) |
Mar 29, 2021 | 148.61 | 151.33 | 148.47 | 150.79 | 874,838 | +1.74(+1.17%) |
Mar 26, 2021 | 147.28 | 149.06 | 146.50 | 149.05 | 722,906 | +2.09(+1.42%) |
Mar 25, 2021 | 147.68 | 148.43 | 146.15 | 146.96 | 1,001,477 | -0.21(-0.14%) |
Mar 24, 2021 | 146.03 | 148.09 | 144.97 | 147.16 | 1,044,422 | +0.32(+0.22%) |
Mar 23, 2021 | 146.53 | 147.15 | 145.84 | 146.85 | 737,294 | +0.51(+0.35%) |
Mar 22, 2021 | 144.20 | 146.57 | 144.06 | 146.34 | 856,728 | +1.57(+1.09%) |
Mar 19, 2021 | 146.59 | 146.88 | 144.72 | 144.77 | 1,555,024 | -1.28(-0.88%) |
Mar 18, 2021 | 144.15 | 146.42 | 144.11 | 146.05 | 719,248 | +1.41(+0.98%) |
Mar 17, 2021 | 145.49 | 145.85 | 143.82 | 144.64 | 1,064,065 | +1.00(+0.70%) |
Mar 16, 2021 | 143.88 | 144.37 | 142.83 | 143.64 | 979,322 | +0.16(+0.11%) |
Mar 15, 2021 | 143.52 | 143.67 | 141.57 | 143.48 | 826,424 | +0.82(+0.58%) |
Mar 12, 2021 | 142.66 | 143.07 | 141.50 | 142.65 | 808,501 | +0.50(+0.36%) |
Mar 11, 2021 | 142.11 | 143.27 | 141.80 | 142.15 | 1,025,104 | -0.70(-0.49%) |
Mar 10, 2021 | 140.31 | 143.66 | 139.48 | 142.85 | 1,197,995 | +1.96(+1.39%) |
Mar 09, 2021 | 142.03 | 143.38 | 140.84 | 140.90 | 1,018,384 | -1.15(-0.81%) |
Mar 08, 2021 | 141.59 | 144.69 | 140.43 | 142.05 | 1,189,247 | +1.32(+0.94%) |
Mar 05, 2021 | 137.27 | 141.12 | 136.68 | 140.73 | 1,102,366 | +4.01(+2.94%) |
Mar 04, 2021 | 135.55 | 139.53 | 135.19 | 136.71 | 1,334,740 | +1.61(+1.19%) |
Mar 03, 2021 | 135.94 | 136.45 | 134.99 | 135.10 | 1,176,499 | -0.92(-0.67%) |
Mar 02, 2021 | 135.78 | 137.08 | 134.36 | 136.02 | 1,036,133 | +0.15(+0.11%) |