Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 169.52 | 171.00 | 169.17 | 169.25 | 6,401,012 | +0.44(+0.26%) |
May 27, 2021 | 169.26 | 170.17 | 168.38 | 168.81 | 8,114,287 | -0.26(-0.15%) |
May 26, 2021 | 170.00 | 170.08 | 168.28 | 169.07 | 5,726,620 | -1.01(-0.59%) |
May 25, 2021 | 170.67 | 171.03 | 169.74 | 170.08 | 7,444,874 | -0.47(-0.28%) |
May 24, 2021 | 170.90 | 171.35 | 169.77 | 170.55 | 5,195,341 | -0.41(-0.24%) |
May 21, 2021 | 171.33 | 172.74 | 170.87 | 170.96 | 6,507,381 | -0.11(-0.06%) |
May 20, 2021 | 169.94 | 171.59 | 169.69 | 171.07 | 4,850,470 | +0.99(+0.58%) |
May 19, 2021 | 169.51 | 170.16 | 168.03 | 170.08 | 5,533,791 | -0.37(-0.22%) |
May 18, 2021 | 169.98 | 171.37 | 169.53 | 170.45 | 5,845,736 | +0.06(+0.04%) |
May 17, 2021 | 170.40 | 171.89 | 170.31 | 170.39 | 5,721,076 | +0.17(+0.10%) |
May 14, 2021 | 171.48 | 171.61 | 170.17 | 170.22 | 5,797,704 | +0.26(+0.15%) |
May 13, 2021 | 166.97 | 170.70 | 166.97 | 169.96 | 8,018,714 | +1.76(+1.05%) |
May 12, 2021 | 168.54 | 169.80 | 167.95 | 168.20 | 6,757,977 | -0.68(-0.40%) |
May 11, 2021 | 170.61 | 170.87 | 168.28 | 168.88 | 8,217,953 | -1.39(-0.82%) |
May 10, 2021 | 169.90 | 171.53 | 169.23 | 170.27 | 8,356,728 | +1.77(+1.05%) |
May 07, 2021 | 168.30 | 169.18 | 167.83 | 168.50 | 5,317,205 | +0.76(+0.45%) |
May 06, 2021 | 166.79 | 167.88 | 166.24 | 167.74 | 5,529,220 | +0.67(+0.40%) |
May 05, 2021 | 167.50 | 168.40 | 166.79 | 167.07 | 7,795,126 | -0.70(-0.42%) |
May 04, 2021 | 164.83 | 167.85 | 164.67 | 167.77 | 10,179,289 | +2.56(+1.55%) |
May 03, 2021 | 163.60 | 165.32 | 163.12 | 165.21 | 6,594,169 | +2.48(+1.52%) |
Apr 30, 2021 | 164.15 | 164.33 | 162.52 | 162.73 | 9,079,000 | -1.47(-0.90%) |
Apr 29, 2021 | 161.90 | 164.26 | 161.81 | 164.20 | 6,394,163 | +2.22(+1.37%) |
Apr 28, 2021 | 162.86 | 163.20 | 161.65 | 161.98 | 7,447,907 | -1.20(-0.74%) |
Apr 27, 2021 | 163.76 | 163.91 | 162.47 | 163.18 | 6,271,490 | -0.94(-0.57%) |
Apr 26, 2021 | 165.21 | 165.41 | 163.76 | 164.12 | 6,027,298 | -1.40(-0.85%) |
Apr 23, 2021 | 164.53 | 166.06 | 164.00 | 165.52 | 6,033,200 | +0.34(+0.21%) |
Apr 22, 2021 | 165.84 | 166.28 | 164.62 | 165.18 | 7,318,260 | -1.41(-0.85%) |
Apr 21, 2021 | 166.37 | 166.91 | 165.29 | 166.59 | 6,332,990 | +0.11(+0.07%) |
Apr 20, 2021 | 161.00 | 167.79 | 161.00 | 166.48 | 14,049,259 | +3.79(+2.33%) |
Apr 19, 2021 | 162.50 | 163.11 | 160.84 | 162.69 | 8,352,130 | +0.45(+0.28%) |
Apr 16, 2021 | 161.34 | 162.51 | 160.56 | 162.24 | 9,049,400 | +1.85(+1.15%) |
Apr 15, 2021 | 160.72 | 162.39 | 160.23 | 160.39 | 7,524,373 | +0.47(+0.29%) |
Apr 14, 2021 | 157.83 | 160.11 | 157.54 | 159.92 | 7,716,136 | +0.44(+0.28%) |
Apr 13, 2021 | 156.86 | 159.93 | 156.53 | 159.48 | 18,421,028 | -2.16(-1.34%) |
Apr 12, 2021 | 161.09 | 162.08 | 160.34 | 161.64 | 5,022,888 | +0.39(+0.24%) |
Apr 09, 2021 | 162.12 | 162.93 | 159.78 | 161.25 | 8,418,300 | -1.72(-1.06%) |
Apr 08, 2021 | 164.00 | 164.11 | 162.85 | 162.97 | 5,038,028 | -0.64(-0.39%) |
Apr 07, 2021 | 163.55 | 164.28 | 163.32 | 163.61 | 4,606,338 | +0.22(+0.13%) |
Apr 06, 2021 | 164.08 | 164.52 | 163.00 | 163.39 | 5,073,696 | -0.04(-0.02%) |
Apr 05, 2021 | 163.64 | 164.75 | 162.66 | 163.43 | 7,386,114 | +0.60(+0.37%) |
Apr 01, 2021 | 162.60 | 163.84 | 162.26 | 162.83 | 7,229,700 | -1.52(-0.92%) |
Mar 31, 2021 | 164.96 | 165.39 | 163.70 | 164.35 | 8,277,901 | -0.66(-0.40%) |
Mar 30, 2021 | 165.02 | 165.66 | 164.23 | 165.01 | 7,235,677 | -1.03(-0.62%) |
Mar 29, 2021 | 163.83 | 167.03 | 163.63 | 166.04 | 8,533,496 | +1.11(+0.67%) |
Mar 26, 2021 | 162.09 | 165.10 | 161.38 | 164.93 | 7,619,200 | +2.96(+1.83%) |
Mar 25, 2021 | 162.44 | 162.45 | 160.64 | 161.97 | 6,269,383 | +0.06(+0.04%) |
Mar 24, 2021 | 160.10 | 162.48 | 159.82 | 161.91 | 6,369,347 | +1.56(+0.97%) |
Mar 23, 2021 | 160.21 | 161.20 | 158.88 | 160.35 | 7,177,651 | -0.15(-0.09%) |
Mar 22, 2021 | 158.31 | 160.65 | 158.00 | 160.50 | 7,543,777 | +0.46(+0.29%) |
Mar 19, 2021 | 160.69 | 161.50 | 159.47 | 160.04 | 14,891,500 | -0.43(-0.27%) |
Mar 18, 2021 | 160.21 | 161.49 | 159.96 | 160.47 | 4,801,611 | -0.30(-0.19%) |
Mar 17, 2021 | 160.83 | 161.73 | 159.53 | 160.77 | 6,000,831 | -0.60(-0.37%) |
Mar 16, 2021 | 160.46 | 161.68 | 160.24 | 161.37 | 6,368,927 | +0.95(+0.59%) |
Mar 15, 2021 | 159.75 | 160.66 | 158.50 | 160.42 | 5,524,920 | +0.82(+0.51%) |
Mar 12, 2021 | 159.28 | 160.31 | 159.19 | 159.60 | 5,474,800 | +0.46(+0.29%) |
Mar 11, 2021 | 159.54 | 160.63 | 158.92 | 159.14 | 6,300,933 | -0.01(-0.01%) |
Mar 10, 2021 | 158.63 | 159.90 | 157.36 | 159.15 | 6,632,712 | +1.45(+0.92%) |
Mar 09, 2021 | 156.89 | 160.75 | 156.89 | 157.70 | 7,450,724 | +0.30(+0.19%) |
Mar 08, 2021 | 157.00 | 159.33 | 155.98 | 157.40 | 6,544,206 | +1.30(+0.83%) |
Mar 05, 2021 | 153.98 | 156.69 | 153.13 | 156.10 | 8,331,600 | +3.03(+1.98%) |
Mar 04, 2021 | 155.99 | 156.10 | 151.47 | 153.07 | 11,010,814 | -3.15(-2.02%) |
Mar 03, 2021 | 158.25 | 158.90 | 156.06 | 156.22 | 8,489,789 | -2.80(-1.76%) |
Mar 02, 2021 | 159.78 | 160.78 | 158.60 | 159.02 | 7,605,762 | -0.30(-0.19%) |