Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 161.84 | 162.67 | 160.97 | 161.95 | 53,561 | +0.69(+0.43%) |
May 27, 2021 | 162.10 | 162.72 | 160.99 | 161.26 | 77,639 | +0.30(+0.19%) |
May 26, 2021 | 161.42 | 161.77 | 160.37 | 160.96 | 101,508 | +0.13(+0.08%) |
May 25, 2021 | 158.10 | 161.48 | 157.72 | 160.83 | 109,863 | +2.05(+1.29%) |
May 24, 2021 | 158.71 | 159.07 | 156.88 | 158.78 | 53,600 | +1.29(+0.82%) |
May 21, 2021 | 157.89 | 159.28 | 156.60 | 157.49 | 369,735 | +0.34(+0.21%) |
May 20, 2021 | 156.77 | 158.86 | 155.08 | 157.15 | 63,575 | +0.35(+0.22%) |
May 19, 2021 | 158.95 | 158.95 | 155.70 | 156.80 | 92,943 | -3.24(-2.02%) |
May 18, 2021 | 163.50 | 163.74 | 159.95 | 160.04 | 108,177 | -2.92(-1.79%) |
May 17, 2021 | 161.81 | 163.23 | 160.75 | 162.96 | 94,105 | +0.41(+0.25%) |
May 14, 2021 | 160.21 | 163.41 | 159.35 | 162.56 | 112,777 | +2.45(+1.53%) |
May 13, 2021 | 156.18 | 161.00 | 156.18 | 160.11 | 155,559 | +4.14(+2.66%) |
May 12, 2021 | 159.24 | 159.50 | 156.06 | 155.97 | 134,709 | -3.48(-2.18%) |
May 11, 2021 | 157.50 | 159.81 | 157.50 | 159.45 | 118,295 | -0.52(-0.32%) |
May 10, 2021 | 158.81 | 160.63 | 158.07 | 159.97 | 99,282 | +0.91(+0.57%) |
May 07, 2021 | 155.12 | 159.10 | 153.76 | 159.05 | 64,818 | +3.65(+2.35%) |
May 06, 2021 | 156.79 | 159.56 | 154.44 | 155.40 | 90,928 | -0.89(-0.57%) |
May 05, 2021 | 156.92 | 157.40 | 154.66 | 156.29 | 76,934 | -1.11(-0.71%) |
May 04, 2021 | 155.73 | 158.72 | 154.94 | 157.41 | 79,910 | +1.71(+1.10%) |
May 03, 2021 | 155.58 | 157.62 | 153.84 | 155.70 | 115,938 | +1.19(+0.77%) |
Apr 30, 2021 | 153.53 | 156.34 | 153.53 | 154.51 | 271,147 | +0.44(+0.29%) |
Apr 29, 2021 | 150.81 | 157.29 | 147.61 | 154.06 | 145,420 | +0.44(+0.29%) |
Apr 28, 2021 | 153.06 | 153.78 | 152.37 | 153.62 | 80,151 | +1.08(+0.71%) |
Apr 27, 2021 | 152.62 | 155.89 | 151.81 | 152.55 | 67,631 | -0.46(-0.30%) |
Apr 26, 2021 | 156.01 | 156.53 | 152.70 | 153.01 | 65,152 | -2.35(-1.52%) |
Apr 23, 2021 | 152.97 | 155.83 | 152.97 | 155.36 | 97,076 | +2.90(+1.90%) |
Apr 22, 2021 | 153.70 | 155.69 | 152.46 | 152.46 | 65,451 | -0.45(-0.30%) |
Apr 21, 2021 | 150.38 | 154.31 | 150.38 | 152.91 | 101,050 | +2.57(+1.71%) |
Apr 20, 2021 | 148.05 | 150.84 | 147.68 | 150.34 | 100,852 | +1.66(+1.12%) |
Apr 19, 2021 | 149.63 | 150.01 | 148.17 | 148.68 | 95,697 | -0.89(-0.60%) |
Apr 16, 2021 | 149.15 | 149.86 | 147.84 | 149.58 | 58,474 | +1.60(+1.08%) |
Apr 15, 2021 | 146.93 | 148.96 | 146.93 | 147.97 | 74,995 | +1.41(+0.96%) |
Apr 14, 2021 | 147.05 | 147.81 | 146.17 | 146.56 | 78,798 | -0.45(-0.31%) |
Apr 13, 2021 | 148.96 | 149.45 | 146.69 | 147.01 | 77,547 | -1.65(-1.11%) |
Apr 12, 2021 | 145.66 | 148.85 | 145.66 | 148.66 | 109,589 | +2.09(+1.43%) |
Apr 09, 2021 | 146.91 | 147.29 | 144.95 | 146.57 | 143,793 | +0.47(+0.32%) |
Apr 08, 2021 | 147.12 | 147.12 | 144.67 | 146.10 | 117,654 | -0.48(-0.33%) |
Apr 07, 2021 | 148.19 | 148.19 | 145.36 | 146.58 | 131,704 | -0.57(-0.39%) |
Apr 06, 2021 | 145.05 | 148.02 | 145.05 | 147.14 | 114,951 | +1.21(+0.83%) |
Apr 05, 2021 | 146.23 | 147.30 | 144.88 | 145.93 | 104,933 | +0.32(+0.22%) |
Apr 01, 2021 | 144.93 | 146.57 | 143.77 | 145.62 | 97,700 | +1.43(+0.99%) |
Mar 31, 2021 | 144.16 | 145.21 | 142.61 | 144.18 | 229,281 | -0.03(-0.02%) |
Mar 30, 2021 | 141.68 | 144.85 | 140.72 | 144.21 | 205,171 | +2.08(+1.46%) |
Mar 29, 2021 | 144.04 | 144.91 | 141.54 | 142.14 | 123,237 | -2.80(-1.93%) |
Mar 26, 2021 | 147.38 | 148.39 | 143.49 | 144.93 | 128,394 | -1.87(-1.28%) |
Mar 25, 2021 | 142.74 | 147.86 | 141.55 | 146.81 | 214,116 | +2.88(+2.00%) |
Mar 24, 2021 | 148.55 | 148.80 | 143.68 | 143.93 | 184,492 | -4.69(-3.16%) |
Mar 23, 2021 | 151.48 | 153.66 | 147.85 | 148.62 | 130,160 | -4.31(-2.82%) |
Mar 22, 2021 | 152.96 | 153.84 | 149.56 | 152.93 | 127,308 | -0.36(-0.24%) |
Mar 19, 2021 | 157.33 | 157.33 | 152.93 | 153.29 | 362,501 | -4.51(-2.86%) |
Mar 18, 2021 | 158.08 | 159.77 | 157.05 | 157.80 | 118,273 | -0.64(-0.41%) |
Mar 17, 2021 | 156.62 | 158.58 | 155.96 | 158.45 | 67,324 | +1.45(+0.92%) |
Mar 16, 2021 | 159.39 | 160.93 | 156.55 | 157.00 | 100,164 | -2.19(-1.38%) |
Mar 15, 2021 | 158.58 | 160.58 | 157.13 | 159.19 | 101,886 | +0.76(+0.48%) |
Mar 12, 2021 | 155.99 | 158.49 | 155.55 | 158.43 | 64,821 | +1.90(+1.22%) |
Mar 11, 2021 | 158.83 | 159.24 | 156.03 | 156.53 | 80,244 | -2.36(-1.49%) |
Mar 10, 2021 | 155.21 | 159.61 | 155.21 | 158.89 | 59,915 | +2.79(+1.79%) |
Mar 09, 2021 | 158.51 | 159.54 | 155.34 | 156.10 | 154,276 | -1.31(-0.83%) |
Mar 08, 2021 | 153.78 | 159.40 | 152.59 | 157.41 | 118,903 | +3.84(+2.50%) |
Mar 05, 2021 | 151.01 | 153.70 | 148.35 | 153.56 | 178,961 | +3.48(+2.32%) |
Mar 04, 2021 | 153.46 | 153.97 | 148.26 | 150.09 | 127,247 | -4.44(-2.87%) |
Mar 03, 2021 | 152.84 | 156.33 | 151.99 | 154.53 | 157,241 | +1.40(+0.92%) |
Mar 02, 2021 | 160.54 | 160.54 | 152.95 | 153.12 | 184,781 | -8.00(-4.96%) |