Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 155.20 | 155.20 | 155.20 | 149 | +3.20(+2.11%) | |
May 24, 2021 | 152.00 | 152.00 | 152.00 | 72 | +2.00(+1.33%) | |
May 14, 2021 | 150.00 | 150.00 | 150.00 | 40 | +1.45(+0.97%) | |
May 12, 2021 | 148.55 | 148.55 | 148.55 | 545 | -2.29(-1.52%) | |
May 10, 2021 | 150.85 | 150.85 | 150.85 | 1,268 | +0.90(+0.60%) | |
May 07, 2021 | 149.94 | 149.94 | 149.94 | 149.94 | 726 | +5.41(+3.75%) |
May 05, 2021 | 144.53 | 144.53 | 144.53 | 71 | +0.00(+0.00%) | |
May 04, 2021 | 144.53 | 144.53 | 144.53 | 144.53 | 921 | -2.47(-1.68%) |
May 03, 2021 | 147.00 | 147.00 | 147.00 | 23 | +0.00(+0.00%) | |
Apr 30, 2021 | 147.00 | 147.00 | 147.00 | 147.00 | 200 | -1.25(-0.84%) |
Apr 29, 2021 | 148.63 | 148.63 | 148.25 | 148.25 | 3,686 | -0.66(-0.44%) |
Apr 28, 2021 | 148.91 | 148.91 | 148.91 | 148.91 | 688 | +0.68(+0.46%) |
Apr 27, 2021 | 148.23 | 148.23 | 148.23 | 177 | +0.00(+0.00%) | |
Apr 26, 2021 | 148.23 | 148.23 | 148.23 | 2,319 | +0.00(+0.00%) | |
Apr 23, 2021 | 148.23 | 148.23 | 148.23 | 80 | +0.00(+0.00%) | |
Apr 22, 2021 | 148.23 | 148.23 | 148.23 | 376 | +0.00(+0.00%) | |
Apr 21, 2021 | 148.22 | 148.23 | 148.22 | 148.23 | 685 | +0.98(+0.66%) |
Apr 20, 2021 | 148.47 | 148.47 | 147.25 | 5,651 | -1.22(-0.82%) | |
Apr 19, 2021 | 148.47 | 148.47 | 148.47 | 65 | +0.00(+0.00%) | |
Apr 16, 2021 | 147.24 | 147.24 | 148.47 | 769 | +1.23(+0.83%) | |
Apr 15, 2021 | 149.25 | 149.25 | 147.24 | 577 | -2.01(-1.35%) | |
Apr 14, 2021 | 149.25 | 149.25 | 149.25 | 21 | +0.00(+0.00%) | |
Apr 13, 2021 | 149.25 | 149.25 | 149.25 | 36 | +0.00(+0.00%) | |
Apr 12, 2021 | 149.25 | 149.25 | 149.25 | 44 | +0.00(+0.00%) | |
Apr 09, 2021 | 149.25 | 149.25 | 149.25 | 149.25 | 500 | +0.05(+0.03%) |
Apr 08, 2021 | 149.20 | 149.20 | 149.20 | 149.20 | 176 | -1.46(-0.97%) |
Apr 07, 2021 | 150.66 | 150.66 | 150.66 | 80 | +0.00(+0.00%) | |
Apr 06, 2021 | 150.66 | 150.66 | 150.66 | 173 | +0.00(+0.00%) | |
Apr 05, 2021 | 150.66 | 150.66 | 150.66 | 48 | +0.00(+0.00%) | |
Apr 01, 2021 | 150.66 | 150.66 | 150.66 | 26 | +0.00(+0.00%) | |
Mar 31, 2021 | 150.66 | 150.66 | 150.66 | 81 | +0.00(+0.00%) | |
Mar 30, 2021 | 150.66 | 150.66 | 150.66 | 28 | +0.00(+0.00%) | |
Mar 29, 2021 | 151.60 | 151.60 | 150.66 | 2,439 | -0.94(-0.62%) | |
Mar 26, 2021 | 151.90 | 151.90 | 151.60 | 151.60 | 900 | -0.50(-0.33%) |
Mar 25, 2021 | 152.00 | 152.10 | 152.00 | 152.10 | 315 | +3.07(+2.06%) |
Mar 24, 2021 | 149.03 | 149.03 | 149.03 | 93 | +0.00(+0.00%) | |
Mar 23, 2021 | 149.03 | 149.03 | 149.03 | 24 | +0.00(+0.00%) | |
Mar 22, 2021 | 151.50 | 151.50 | 149.03 | 270 | -2.47(-1.63%) | |
Mar 19, 2021 | 151.50 | 151.50 | 151.50 | 30 | +0.00(+0.00%) | |
Mar 18, 2021 | 151.50 | 151.50 | 151.50 | 42 | +0.00(+0.00%) | |
Mar 17, 2021 | 151.50 | 151.50 | 151.50 | 9 | +0.00(+0.00%) | |
Mar 16, 2021 | 151.50 | 151.50 | 151.50 | 143 | +0.00(+0.00%) | |
Mar 15, 2021 | 152.01 | 152.01 | 151.45 | 151.50 | 652 | -1.12(-0.73%) |
Mar 12, 2021 | 150.29 | 152.99 | 150.29 | 152.62 | 10,600 | +1.37(+0.91%) |
Mar 11, 2021 | 151.25 | 151.25 | 151.25 | 151.25 | 1,595 | +2.49(+1.68%) |
Mar 10, 2021 | 148.75 | 148.75 | 148.75 | 22 | +0.00(+0.00%) | |
Mar 09, 2021 | 148.75 | 148.75 | 148.75 | 60 | +0.00(+0.00%) | |
Mar 08, 2021 | 148.76 | 148.76 | 148.75 | 148.75 | 327 | +2.25(+1.54%) |
Mar 05, 2021 | 146.80 | 146.80 | 146.50 | 146.50 | 1,100 | -3.40(-2.27%) |
Mar 04, 2021 | 149.90 | 149.90 | 149.90 | 3,102 | +0.00(+0.00%) | |
Mar 03, 2021 | 149.90 | 149.90 | 149.90 | 149.90 | 100 | +2.10(+1.42%) |
Mar 02, 2021 | 147.80 | 147.80 | 147.80 | 147.80 | 104 | +2.80(+1.93%) |