Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 150.79 | 150.79 | 148.91 | 149.64 | 228,637 | -0.19(-0.13%) |
May 27, 2021 | 148.18 | 150.51 | 147.06 | 149.83 | 179,098 | +2.49(+1.69%) |
May 26, 2021 | 147.85 | 148.62 | 146.15 | 147.34 | 196,795 | -0.57(-0.39%) |
May 25, 2021 | 148.94 | 148.99 | 144.76 | 147.91 | 229,906 | -0.32(-0.22%) |
May 24, 2021 | 147.87 | 148.82 | 144.81 | 148.23 | 130,450 | +1.49(+1.02%) |
May 21, 2021 | 147.76 | 148.17 | 146.23 | 146.74 | 226,242 | -0.06(-0.04%) |
May 20, 2021 | 142.36 | 147.05 | 142.07 | 146.80 | 277,708 | +5.42(+3.83%) |
May 19, 2021 | 139.39 | 142.13 | 138.90 | 141.38 | 297,067 | -0.83(-0.58%) |
May 18, 2021 | 144.16 | 145.23 | 141.61 | 142.21 | 481,596 | -2.20(-1.52%) |
May 17, 2021 | 145.78 | 145.78 | 143.41 | 144.41 | 312,396 | -1.50(-1.03%) |
May 14, 2021 | 141.95 | 146.36 | 141.29 | 145.91 | 304,609 | +5.34(+3.80%) |
May 13, 2021 | 138.92 | 141.71 | 138.25 | 140.57 | 382,282 | +3.23(+2.35%) |
May 12, 2021 | 141.34 | 141.34 | 136.43 | 137.34 | 492,625 | -4.28(-3.02%) |
May 11, 2021 | 136.99 | 142.37 | 135.08 | 141.62 | 490,530 | +2.59(+1.86%) |
May 10, 2021 | 142.04 | 142.27 | 139.03 | 139.03 | 214,881 | -2.72(-1.92%) |
May 07, 2021 | 139.66 | 142.57 | 138.21 | 141.75 | 225,798 | +2.82(+2.03%) |
May 06, 2021 | 139.32 | 140.50 | 135.59 | 138.93 | 271,969 | +0.16(+0.12%) |
May 05, 2021 | 142.18 | 142.18 | 138.50 | 138.77 | 306,795 | -3.09(-2.18%) |
May 04, 2021 | 145.54 | 145.54 | 140.98 | 141.86 | 376,838 | -4.00(-2.74%) |
May 03, 2021 | 143.93 | 146.12 | 143.57 | 145.86 | 356,735 | +2.43(+1.69%) |
Apr 30, 2021 | 145.04 | 148.06 | 142.86 | 143.43 | 372,700 | -3.18(-2.17%) |
Apr 29, 2021 | 145.00 | 152.75 | 144.66 | 146.61 | 778,917 | -6.17(-4.04%) |
Apr 28, 2021 | 149.90 | 154.15 | 149.90 | 152.78 | 407,937 | +3.34(+2.24%) |
Apr 27, 2021 | 151.21 | 151.21 | 148.65 | 149.44 | 356,004 | -2.17(-1.43%) |
Apr 26, 2021 | 151.05 | 153.13 | 149.79 | 151.61 | 289,098 | +2.01(+1.34%) |
Apr 23, 2021 | 147.30 | 150.78 | 146.90 | 149.60 | 254,800 | +3.51(+2.40%) |
Apr 22, 2021 | 145.65 | 149.61 | 144.57 | 146.09 | 340,032 | +0.32(+0.22%) |
Apr 21, 2021 | 140.33 | 145.94 | 139.67 | 145.77 | 287,252 | +5.01(+3.56%) |
Apr 20, 2021 | 144.15 | 144.36 | 139.79 | 140.76 | 371,845 | -5.21(-3.57%) |
Apr 19, 2021 | 149.19 | 149.73 | 145.07 | 145.97 | 321,307 | -3.00(-2.01%) |
Apr 16, 2021 | 150.50 | 150.61 | 147.70 | 148.97 | 499,900 | -1.83(-1.21%) |
Apr 15, 2021 | 149.30 | 152.65 | 148.16 | 150.80 | 313,559 | +2.80(+1.89%) |
Apr 14, 2021 | 147.23 | 150.81 | 146.29 | 148.00 | 439,970 | +1.07(+0.73%) |
Apr 13, 2021 | 148.21 | 149.94 | 143.50 | 146.93 | 398,620 | -1.85(-1.24%) |
Apr 12, 2021 | 148.81 | 150.22 | 147.20 | 148.78 | 239,053 | +0.08(+0.05%) |
Apr 09, 2021 | 144.39 | 149.58 | 144.39 | 148.70 | 399,900 | +3.76(+2.59%) |
Apr 08, 2021 | 142.59 | 145.35 | 142.06 | 144.94 | 398,572 | +2.45(+1.72%) |
Apr 07, 2021 | 142.37 | 143.64 | 141.40 | 142.49 | 197,543 | +0.52(+0.37%) |
Apr 06, 2021 | 138.33 | 143.00 | 138.18 | 141.97 | 420,361 | +2.16(+1.54%) |
Apr 05, 2021 | 142.19 | 143.50 | 139.23 | 139.81 | 266,920 | -1.99(-1.40%) |
Apr 01, 2021 | 139.71 | 143.53 | 138.49 | 141.80 | 331,700 | +3.50(+2.53%) |
Mar 31, 2021 | 137.02 | 140.09 | 136.25 | 138.30 | 373,615 | +1.29(+0.94%) |
Mar 30, 2021 | 139.73 | 140.00 | 136.51 | 137.01 | 511,517 | -2.95(-2.11%) |
Mar 29, 2021 | 139.11 | 142.06 | 137.60 | 139.96 | 280,516 | -0.95(-0.67%) |
Mar 26, 2021 | 141.13 | 141.84 | 137.25 | 140.91 | 458,100 | +1.37(+0.98%) |
Mar 25, 2021 | 139.14 | 140.43 | 135.71 | 139.54 | 488,321 | +0.02(+0.01%) |
Mar 24, 2021 | 142.66 | 144.44 | 139.01 | 139.52 | 252,632 | -2.15(-1.52%) |
Mar 23, 2021 | 142.80 | 145.18 | 141.07 | 141.67 | 296,970 | -2.67(-1.85%) |
Mar 22, 2021 | 147.21 | 147.57 | 143.79 | 144.34 | 248,322 | -3.45(-2.33%) |
Mar 19, 2021 | 150.97 | 152.89 | 147.13 | 147.79 | 672,500 | -3.95(-2.60%) |
Mar 18, 2021 | 149.04 | 154.41 | 147.93 | 151.74 | 554,599 | +1.24(+0.82%) |
Mar 17, 2021 | 154.87 | 156.46 | 150.42 | 150.50 | 623,934 | -1.50(-0.99%) |
Mar 16, 2021 | 157.71 | 159.86 | 151.83 | 152.00 | 446,393 | -6.56(-4.14%) |
Mar 15, 2021 | 159.43 | 160.13 | 157.08 | 158.56 | 497,867 | +0.58(+0.37%) |
Mar 12, 2021 | 161.63 | 164.54 | 157.15 | 157.98 | 321,100 | -3.66(-2.26%) |
Mar 11, 2021 | 157.58 | 162.40 | 157.14 | 161.64 | 444,906 | +4.49(+2.86%) |
Mar 10, 2021 | 157.67 | 158.07 | 153.75 | 157.15 | 389,479 | -0.37(-0.23%) |
Mar 09, 2021 | 162.34 | 162.41 | 157.35 | 157.52 | 361,919 | -3.33(-2.07%) |
Mar 08, 2021 | 164.53 | 167.71 | 160.25 | 160.85 | 363,263 | -3.82(-2.32%) |
Mar 05, 2021 | 155.87 | 165.19 | 153.92 | 164.67 | 622,700 | +11.88(+7.78%) |
Mar 04, 2021 | 156.24 | 157.34 | 151.62 | 152.79 | 410,648 | -2.43(-1.57%) |
Mar 03, 2021 | 154.56 | 155.61 | 151.48 | 155.22 | 148,841 | +0.72(+0.47%) |
Mar 02, 2021 | 154.19 | 155.40 | 152.41 | 154.50 | 257,741 | +1.36(+0.89%) |