Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 153.43 | 153.47 | 149.91 | 151.46 | 5,962 | -1.65(-1.08%) |
May 27, 2021 | 149.89 | 153.11 | 149.89 | 153.11 | 953 | +1.35(+0.89%) |
May 26, 2021 | 148.23 | 151.76 | 148.23 | 151.76 | 2,106 | +3.58(+2.41%) |
May 25, 2021 | 151.51 | 151.77 | 148.19 | 148.19 | 2,605 | -4.26(-2.79%) |
May 24, 2021 | 157.10 | 157.10 | 152.00 | 152.45 | 5,107 | -4.59(-2.92%) |
May 21, 2021 | 157.45 | 158.41 | 156.28 | 157.04 | 7,493 | +1.00(+0.64%) |
May 20, 2021 | 155.02 | 156.03 | 155.02 | 156.03 | 1,592 | +1.24(+0.80%) |
May 19, 2021 | 155.00 | 156.78 | 154.39 | 154.80 | 3,007 | -2.13(-1.36%) |
May 18, 2021 | 155.78 | 157.55 | 155.45 | 156.93 | 5,845 | +1.04(+0.67%) |
May 17, 2021 | 154.42 | 156.43 | 154.42 | 155.89 | 1,902 | +1.75(+1.14%) |
May 14, 2021 | 153.26 | 159.78 | 153.26 | 154.13 | 2,330 | -0.29(-0.19%) |
May 13, 2021 | 155.00 | 155.00 | 152.97 | 154.42 | 2,780 | +0.16(+0.10%) |
May 12, 2021 | 153.60 | 157.56 | 153.60 | 154.26 | 5,154 | +2.50(+1.65%) |
May 11, 2021 | 151.71 | 157.13 | 151.71 | 151.76 | 4,337 | -9.09(-5.65%) |
May 10, 2021 | 160.96 | 160.96 | 159.26 | 160.84 | 3,138 | +0.74(+0.46%) |
May 07, 2021 | 157.56 | 160.10 | 155.32 | 160.10 | 4,762 | +3.18(+2.02%) |
May 06, 2021 | 157.56 | 157.56 | 152.31 | 156.93 | 5,806 | +1.32(+0.85%) |
May 05, 2021 | 149.89 | 155.81 | 149.89 | 155.60 | 8,111 | +5.69(+3.79%) |
May 04, 2021 | 151.56 | 151.57 | 149.92 | 149.92 | 2,071 | -3.18(-2.08%) |
May 03, 2021 | 151.22 | 155.00 | 151.22 | 153.09 | 5,232 | +2.84(+1.89%) |
Apr 30, 2021 | 150.09 | 150.74 | 147.46 | 150.26 | 5,166 | -0.06(-0.04%) |
Apr 29, 2021 | 145.32 | 150.32 | 145.32 | 150.32 | 4,585 | +2.87(+1.95%) |
Apr 28, 2021 | 146.45 | 150.08 | 146.45 | 147.45 | 5,445 | +1.64(+1.13%) |
Apr 27, 2021 | 145.97 | 145.97 | 142.75 | 145.80 | 2,978 | -0.19(-0.13%) |
Apr 26, 2021 | 142.23 | 145.99 | 142.23 | 145.99 | 2,629 | +4.53(+3.20%) |
Apr 23, 2021 | 140.34 | 141.46 | 140.34 | 141.46 | 1,056 | +1.36(+0.97%) |
Apr 22, 2021 | 140.39 | 143.32 | 139.94 | 140.10 | 2,484 | +0.16(+0.12%) |
Apr 21, 2021 | 137.58 | 142.73 | 137.58 | 139.94 | 1,957 | -0.02(-0.01%) |
Apr 20, 2021 | 140.14 | 140.24 | 139.95 | 139.95 | 3,257 | -1.89(-1.33%) |
Apr 19, 2021 | 143.97 | 143.97 | 141.39 | 141.84 | 2,391 | -2.56(-1.77%) |
Apr 16, 2021 | 144.12 | 144.78 | 139.76 | 144.40 | 4,696 | +1.83(+1.29%) |
Apr 15, 2021 | 140.52 | 143.93 | 140.52 | 142.57 | 2,041 | +2.72(+1.94%) |
Apr 14, 2021 | 144.10 | 144.10 | 139.85 | 139.85 | 1,615 | +0.09(+0.07%) |
Apr 13, 2021 | 139.11 | 140.53 | 138.26 | 139.76 | 4,636 | -0.77(-0.55%) |
Apr 12, 2021 | 139.54 | 143.41 | 139.54 | 140.52 | 4,492 | -1.10(-0.78%) |
Apr 09, 2021 | 140.13 | 143.16 | 140.13 | 141.62 | 2,818 | -0.50(-0.35%) |
Apr 08, 2021 | 142.12 | 142.12 | 142.12 | 142.12 | 686 | -0.11(-0.08%) |
Apr 07, 2021 | 143.50 | 143.76 | 142.23 | 142.23 | 2,571 | -1.36(-0.95%) |
Apr 06, 2021 | 141.38 | 143.93 | 141.38 | 143.59 | 1,822 | +0.57(+0.40%) |
Apr 05, 2021 | 143.72 | 143.72 | 141.49 | 143.02 | 4,073 | +0.90(+0.64%) |
Apr 01, 2021 | 142.12 | 142.12 | 142.12 | 142.12 | 1,056 | +0.74(+0.52%) |
Mar 31, 2021 | 141.37 | 142.63 | 140.65 | 141.37 | 7,453 | +0.00(+0.00%) |
Mar 30, 2021 | 142.18 | 142.18 | 141.37 | 141.37 | 1,838 | -0.94(-0.66%) |
Mar 29, 2021 | 143.70 | 144.78 | 141.41 | 142.31 | 4,092 | -1.59(-1.11%) |
Mar 26, 2021 | 141.37 | 145.62 | 141.37 | 143.90 | 2,230 | +2.67(+1.89%) |
Mar 25, 2021 | 141.46 | 141.46 | 139.76 | 141.23 | 2,185 | -0.40(-0.28%) |
Mar 24, 2021 | 141.37 | 141.63 | 141.37 | 141.63 | 1,926 | +2.50(+1.79%) |
Mar 23, 2021 | 143.93 | 143.93 | 139.13 | 139.13 | 2,593 | -1.50(-1.07%) |
Mar 22, 2021 | 143.10 | 143.15 | 140.63 | 140.63 | 7,409 | -2.20(-1.54%) |
Mar 19, 2021 | 146.59 | 146.59 | 141.75 | 142.83 | 12,008 | -1.57(-1.09%) |
Mar 18, 2021 | 147.38 | 147.38 | 144.17 | 144.40 | 3,593 | +1.55(+1.08%) |
Mar 17, 2021 | 145.59 | 145.79 | 141.57 | 142.86 | 3,358 | -1.50(-1.04%) |
Mar 16, 2021 | 144.51 | 144.51 | 144.36 | 144.36 | 1,863 | -2.12(-1.45%) |
Mar 15, 2021 | 145.85 | 146.48 | 141.07 | 146.48 | 2,276 | +0.72(+0.50%) |
Mar 12, 2021 | 144.40 | 145.76 | 143.04 | 145.76 | 8,005 | +1.53(+1.06%) |
Mar 11, 2021 | 140.60 | 144.23 | 140.60 | 144.23 | 8,486 | +3.28(+2.33%) |
Mar 10, 2021 | 134.72 | 141.14 | 134.72 | 140.95 | 4,046 | +4.10(+3.00%) |
Mar 09, 2021 | 134.63 | 136.85 | 134.63 | 136.85 | 1,286 | +1.65(+1.22%) |
Mar 08, 2021 | 136.76 | 137.61 | 135.20 | 135.20 | 6,173 | -0.53(-0.39%) |
Mar 05, 2021 | 138.24 | 138.24 | 135.06 | 135.74 | 7,181 | +0.35(+0.26%) |
Mar 04, 2021 | 137.71 | 137.71 | 134.63 | 135.38 | 5,099 | -2.25(-1.63%) |
Mar 03, 2021 | 134.02 | 138.72 | 134.02 | 137.63 | 4,236 | +3.78(+2.82%) |
Mar 02, 2021 | 134.40 | 135.79 | 132.97 | 133.85 | 5,258 | +1.34(+1.01%) |