Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 144.50 | 144.52 | 140.34 | 141.66 | 22,435 | -2.75(-1.91%) |
May 27, 2021 | 147.66 | 147.66 | 140.12 | 144.42 | 55,068 | -1.15(-0.79%) |
May 26, 2021 | 143.67 | 148.14 | 142.66 | 145.56 | 4,077 | +1.91(+1.33%) |
May 25, 2021 | 145.46 | 145.51 | 143.17 | 143.66 | 8,414 | -0.92(-0.64%) |
May 24, 2021 | 144.56 | 144.58 | 141.63 | 144.58 | 5,820 | -0.12(-0.08%) |
May 21, 2021 | 148.14 | 148.14 | 143.88 | 144.70 | 3,286 | -1.43(-0.98%) |
May 20, 2021 | 145.45 | 149.33 | 144.71 | 146.12 | 8,898 | +0.32(+0.22%) |
May 19, 2021 | 147.88 | 151.09 | 145.26 | 145.80 | 6,136 | -6.79(-4.45%) |
May 18, 2021 | 152.88 | 154.62 | 151.67 | 152.60 | 8,208 | +2.28(+1.52%) |
May 17, 2021 | 147.69 | 152.64 | 147.39 | 150.31 | 4,744 | +1.11(+0.74%) |
May 14, 2021 | 149.81 | 150.72 | 148.15 | 149.21 | 4,253 | +1.48(+1.00%) |
May 13, 2021 | 150.28 | 152.37 | 146.43 | 147.72 | 11,056 | -2.03(-1.36%) |
May 12, 2021 | 152.82 | 156.56 | 149.24 | 149.75 | 12,003 | -1.79(-1.18%) |
May 11, 2021 | 145.59 | 154.48 | 144.50 | 151.55 | 15,649 | +4.92(+3.36%) |
May 10, 2021 | 145.21 | 149.32 | 143.30 | 146.62 | 15,141 | -3.28(-2.19%) |
May 07, 2021 | 143.85 | 151.26 | 143.69 | 149.90 | 25,261 | +6.16(+4.28%) |
May 06, 2021 | 143.01 | 150.29 | 143.01 | 143.74 | 8,793 | +0.78(+0.55%) |
May 05, 2021 | 142.05 | 147.41 | 140.05 | 142.96 | 22,616 | +1.35(+0.95%) |
May 04, 2021 | 149.30 | 151.26 | 140.94 | 141.61 | 12,568 | -12.31(-8.00%) |
May 03, 2021 | 153.94 | 157.16 | 153.93 | 153.93 | 6,569 | +0.75(+0.49%) |
Apr 30, 2021 | 153.71 | 154.14 | 151.98 | 153.17 | 8,096 | +0.54(+0.35%) |
Apr 29, 2021 | 156.06 | 156.06 | 151.74 | 152.63 | 8,843 | +1.10(+0.72%) |
Apr 28, 2021 | 152.20 | 154.86 | 148.26 | 151.54 | 13,467 | -3.79(-2.44%) |
Apr 27, 2021 | 161.93 | 163.19 | 155.32 | 155.32 | 11,251 | -7.39(-4.54%) |
Apr 26, 2021 | 162.37 | 166.85 | 160.14 | 162.71 | 13,832 | +1.82(+1.13%) |
Apr 23, 2021 | 150.04 | 163.48 | 149.46 | 160.89 | 12,248 | +12.47(+8.41%) |
Apr 22, 2021 | 143.81 | 152.20 | 142.62 | 148.41 | 15,597 | +6.32(+4.45%) |
Apr 21, 2021 | 142.09 | 142.09 | 142.09 | 142.09 | 1,994 | +3.70(+2.67%) |
Apr 20, 2021 | 137.87 | 138.72 | 137.00 | 138.40 | 6,813 | -0.90(-0.64%) |
Apr 19, 2021 | 135.41 | 139.50 | 135.41 | 139.29 | 4,007 | +0.19(+0.14%) |
Apr 16, 2021 | 139.30 | 141.62 | 138.60 | 139.10 | 3,114 | +1.31(+0.95%) |
Apr 15, 2021 | 142.02 | 142.02 | 137.79 | 137.79 | 4,614 | -3.68(-2.60%) |
Apr 14, 2021 | 144.15 | 144.19 | 141.47 | 141.47 | 8,414 | -2.12(-1.48%) |
Apr 13, 2021 | 142.58 | 144.41 | 142.58 | 143.59 | 3,784 | -1.59(-1.09%) |
Apr 12, 2021 | 145.97 | 145.97 | 144.41 | 145.18 | 2,739 | -1.60(-1.09%) |
Apr 09, 2021 | 146.43 | 150.06 | 144.50 | 146.78 | 15,985 | -1.48(-1.00%) |
Apr 08, 2021 | 149.71 | 149.71 | 146.82 | 148.26 | 10,093 | -0.05(-0.03%) |
Apr 07, 2021 | 151.28 | 151.28 | 148.31 | 148.31 | 4,780 | -4.87(-3.18%) |
Apr 06, 2021 | 156.34 | 156.37 | 149.72 | 153.17 | 6,533 | -1.58(-1.02%) |
Apr 05, 2021 | 151.48 | 156.70 | 151.48 | 154.75 | 5,264 | +3.88(+2.57%) |
Apr 01, 2021 | 156.81 | 156.81 | 150.36 | 150.87 | 6,332 | -0.95(-0.63%) |
Mar 31, 2021 | 149.32 | 157.96 | 149.32 | 151.82 | 13,583 | -2.54(-1.64%) |
Mar 30, 2021 | 154.83 | 155.78 | 151.68 | 154.36 | 6,761 | -3.78(-2.39%) |
Mar 29, 2021 | 154.34 | 158.44 | 154.34 | 158.14 | 4,286 | +7.11(+4.70%) |
Mar 26, 2021 | 146.12 | 151.04 | 139.44 | 151.04 | 116,258 | +5.89(+4.06%) |
Mar 25, 2021 | 140.98 | 146.74 | 140.62 | 145.15 | 4,292 | +1.87(+1.30%) |
Mar 24, 2021 | 143.48 | 147.52 | 139.75 | 143.29 | 18,708 | +0.00(+0.00%) |
Mar 23, 2021 | 142.36 | 144.67 | 139.65 | 143.29 | 7,045 | -0.38(-0.27%) |
Mar 22, 2021 | 147.13 | 147.45 | 143.44 | 143.67 | 5,489 | -3.69(-2.51%) |
Mar 19, 2021 | 145.49 | 147.36 | 142.75 | 147.36 | 38,475 | +4.55(+3.18%) |
Mar 18, 2021 | 151.59 | 151.59 | 141.67 | 142.81 | 5,989 | -8.53(-5.64%) |
Mar 17, 2021 | 153.53 | 154.12 | 149.30 | 151.34 | 7,398 | +0.36(+0.24%) |
Mar 16, 2021 | 150.59 | 151.82 | 149.52 | 150.98 | 6,022 | -3.34(-2.16%) |
Mar 15, 2021 | 155.22 | 155.22 | 152.94 | 154.32 | 4,616 | -6.13(-3.82%) |
Mar 12, 2021 | 159.87 | 161.78 | 159.62 | 160.45 | 5,303 | +4.02(+2.57%) |
Mar 11, 2021 | 156.84 | 159.15 | 154.67 | 156.43 | 5,516 | -0.67(-0.43%) |
Mar 10, 2021 | 158.67 | 159.87 | 157.10 | 157.10 | 12,218 | +2.28(+1.47%) |
Mar 09, 2021 | 153.71 | 155.06 | 150.24 | 154.83 | 9,404 | +2.50(+1.64%) |
Mar 08, 2021 | 148.24 | 156.24 | 147.06 | 152.32 | 10,356 | +4.71(+3.19%) |
Mar 05, 2021 | 149.93 | 149.93 | 145.38 | 147.61 | 11,126 | +2.12(+1.45%) |
Mar 04, 2021 | 149.93 | 149.93 | 140.44 | 145.50 | 15,248 | -2.16(-1.46%) |
Mar 03, 2021 | 149.31 | 151.34 | 146.17 | 147.66 | 13,995 | -4.23(-2.79%) |
Mar 02, 2021 | 160.02 | 163.22 | 149.54 | 151.89 | 64,132 | -13.04(-7.91%) |