Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 164.34 | 164.34 | 163.09 | 163.69 | 937,902 | +0.00(+0.00%) |
May 27, 2021 | 163.18 | 163.91 | 162.62 | 163.69 | 1,706,751 | +0.91(+0.56%) |
May 26, 2021 | 162.31 | 163.03 | 161.55 | 162.78 | 966,748 | +1.20(+0.74%) |
May 25, 2021 | 162.17 | 162.46 | 161.21 | 161.58 | 1,459,519 | +0.28(+0.17%) |
May 24, 2021 | 159.78 | 161.88 | 159.64 | 161.30 | 767,682 | +2.73(+1.72%) |
May 21, 2021 | 160.19 | 160.57 | 158.54 | 158.57 | 710,999 | -0.62(-0.39%) |
May 20, 2021 | 156.12 | 159.59 | 156.12 | 159.20 | 865,783 | +3.47(+2.23%) |
May 19, 2021 | 152.46 | 155.79 | 152.44 | 155.73 | 1,293,645 | +0.04(+0.02%) |
May 18, 2021 | 156.95 | 157.87 | 155.69 | 155.69 | 1,212,045 | -0.78(-0.50%) |
May 17, 2021 | 156.47 | 157.11 | 154.71 | 156.47 | 1,591,036 | -1.01(-0.64%) |
May 14, 2021 | 156.11 | 157.82 | 155.12 | 157.48 | 1,228,071 | +3.61(+2.35%) |
May 13, 2021 | 154.95 | 155.96 | 152.38 | 153.87 | 2,088,281 | +0.45(+0.29%) |
May 12, 2021 | 155.69 | 157.00 | 153.07 | 153.41 | 1,923,259 | -4.88(-3.08%) |
May 11, 2021 | 154.17 | 158.70 | 154.06 | 158.29 | 2,070,715 | +0.33(+0.21%) |
May 10, 2021 | 161.50 | 161.50 | 157.96 | 157.97 | 1,436,879 | -4.12(-2.54%) |
May 07, 2021 | 161.98 | 163.59 | 161.64 | 162.09 | 1,771,773 | +1.61(+1.01%) |
May 06, 2021 | 160.07 | 160.47 | 158.12 | 160.47 | 1,419,220 | +0.25(+0.16%) |
May 05, 2021 | 162.13 | 162.97 | 159.78 | 160.23 | 1,221,770 | -0.87(-0.54%) |
May 04, 2021 | 162.76 | 162.76 | 158.67 | 161.10 | 1,262,382 | -3.21(-1.95%) |
May 03, 2021 | 166.24 | 166.42 | 164.11 | 164.31 | 874,282 | -1.13(-0.68%) |
Apr 30, 2021 | 165.22 | 166.96 | 165.21 | 165.44 | 674,820 | -1.33(-0.80%) |
Apr 29, 2021 | 169.02 | 169.02 | 165.14 | 166.77 | 833,926 | -0.73(-0.44%) |
Apr 28, 2021 | 168.06 | 168.54 | 167.07 | 167.50 | 844,051 | -0.65(-0.39%) |
Apr 27, 2021 | 169.09 | 169.40 | 167.87 | 168.15 | 805,786 | -0.56(-0.33%) |
Apr 26, 2021 | 167.31 | 168.85 | 166.90 | 168.71 | 606,239 | +1.59(+0.95%) |
Apr 23, 2021 | 165.04 | 167.69 | 165.04 | 167.11 | 1,149,474 | +2.63(+1.60%) |
Apr 22, 2021 | 166.01 | 167.10 | 163.73 | 164.48 | 1,487,473 | -1.12(-0.67%) |
Apr 21, 2021 | 163.16 | 165.73 | 163.00 | 165.60 | 688,150 | +1.39(+0.85%) |
Apr 20, 2021 | 165.85 | 166.53 | 163.20 | 164.20 | 703,248 | -1.56(-0.94%) |
Apr 19, 2021 | 167.15 | 167.54 | 164.79 | 165.76 | 940,440 | -2.34(-1.39%) |
Apr 16, 2021 | 168.46 | 168.65 | 167.04 | 168.09 | 960,341 | -0.51(-0.30%) |
Apr 15, 2021 | 167.19 | 168.65 | 166.93 | 168.60 | 1,004,882 | +3.43(+2.08%) |
Apr 14, 2021 | 168.12 | 168.34 | 164.91 | 165.17 | 954,313 | -2.49(-1.48%) |
Apr 13, 2021 | 165.15 | 167.89 | 165.15 | 167.66 | 790,465 | +3.23(+1.96%) |
Apr 12, 2021 | 163.35 | 164.61 | 162.40 | 164.43 | 560,388 | +0.76(+0.46%) |
Apr 09, 2021 | 161.64 | 163.71 | 161.49 | 163.67 | 653,377 | +1.06(+0.65%) |
Apr 08, 2021 | 161.33 | 162.64 | 161.33 | 162.62 | 978,534 | +2.52(+1.57%) |
Apr 07, 2021 | 159.77 | 160.81 | 159.31 | 160.10 | 802,721 | -0.09(-0.05%) |
Apr 06, 2021 | 159.12 | 161.10 | 159.06 | 160.19 | 868,264 | +0.97(+0.61%) |
Apr 05, 2021 | 158.60 | 159.63 | 158.09 | 159.22 | 882,244 | +2.23(+1.42%) |
Apr 01, 2021 | 156.44 | 157.71 | 156.44 | 156.99 | 1,489,851 | +2.45(+1.59%) |
Mar 31, 2021 | 152.49 | 155.49 | 152.41 | 154.54 | 858,989 | +3.16(+2.09%) |
Mar 30, 2021 | 150.01 | 151.59 | 149.33 | 151.38 | 828,997 | +0.20(+0.13%) |
Mar 29, 2021 | 151.31 | 152.14 | 149.83 | 151.18 | 1,279,394 | -1.01(-0.66%) |
Mar 26, 2021 | 150.08 | 152.23 | 148.86 | 152.18 | 883,418 | +2.66(+1.78%) |
Mar 25, 2021 | 148.22 | 150.10 | 146.99 | 149.52 | 1,282,757 | -0.29(-0.19%) |
Mar 24, 2021 | 154.03 | 154.04 | 149.81 | 149.81 | 1,829,835 | -3.80(-2.48%) |
Mar 23, 2021 | 154.47 | 155.56 | 153.14 | 153.61 | 3,877,138 | -0.81(-0.52%) |
Mar 22, 2021 | 153.39 | 155.64 | 153.19 | 154.42 | 872,765 | +2.15(+1.41%) |
Mar 19, 2021 | 151.11 | 152.70 | 149.88 | 152.27 | 1,380,120 | +1.41(+0.94%) |
Mar 18, 2021 | 154.28 | 154.28 | 150.71 | 150.86 | 1,185,300 | -5.26(-3.37%) |
Mar 17, 2021 | 153.86 | 157.15 | 152.71 | 156.12 | 857,249 | +0.46(+0.30%) |
Mar 16, 2021 | 157.46 | 158.05 | 154.63 | 155.66 | 891,519 | -0.62(-0.40%) |
Mar 15, 2021 | 154.68 | 156.36 | 153.98 | 156.28 | 908,743 | +1.74(+1.12%) |
Mar 12, 2021 | 153.46 | 154.64 | 152.13 | 154.54 | 1,514,164 | -1.41(-0.90%) |
Mar 11, 2021 | 153.91 | 156.54 | 153.56 | 155.95 | 1,608,464 | +5.05(+3.35%) |
Mar 10, 2021 | 153.88 | 154.50 | 150.69 | 150.90 | 2,203,144 | -0.32(-0.21%) |
Mar 09, 2021 | 148.45 | 152.09 | 148.30 | 151.22 | 2,271,634 | +7.21(+5.00%) |
Mar 08, 2021 | 149.03 | 150.17 | 143.98 | 144.01 | 3,074,486 | -5.07(-3.40%) |
Mar 05, 2021 | 149.34 | 149.34 | 141.79 | 149.08 | 3,881,231 | +1.34(+0.91%) |
Mar 04, 2021 | 151.93 | 152.76 | 145.39 | 147.74 | 3,743,245 | -4.19(-2.76%) |
Mar 03, 2021 | 157.88 | 158.14 | 151.92 | 151.92 | 2,929,468 | -6.37(-4.02%) |
Mar 02, 2021 | 161.88 | 162.00 | 158.23 | 158.29 | 1,218,244 | -2.92(-1.81%) |