Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2021 | 136.44 | 137.70 | 136.44 | 137.14 | 35,170 | +0.15(+0.11%) |
May 28, 2021 | 138.49 | 138.49 | 135.88 | 136.99 | 120,804 | -0.61(-0.44%) |
May 27, 2021 | 140.36 | 140.36 | 136.49 | 137.60 | 144,478 | -2.47(-1.76%) |
May 26, 2021 | 143.65 | 144.35 | 139.60 | 140.07 | 162,070 | -1.78(-1.25%) |
May 25, 2021 | 142.88 | 142.88 | 140.84 | 141.85 | 201,925 | +0.28(+0.20%) |
May 21, 2021 | 141.57 | 141.57 | 141.57 | 0 | -1.85(-1.29%) | |
May 20, 2021 | 145.84 | 147.75 | 143.12 | 143.42 | 89,522 | -2.42(-1.66%) |
May 19, 2021 | 140.22 | 146.01 | 138.45 | 145.84 | 82,925 | +3.93(+2.77%) |
May 18, 2021 | 141.30 | 144.41 | 141.30 | 141.91 | 41,847 | +0.81(+0.57%) |
May 17, 2021 | 137.40 | 141.53 | 137.40 | 141.10 | 70,679 | +1.66(+1.19%) |
May 14, 2021 | 135.99 | 139.87 | 135.99 | 139.44 | 48,964 | +2.73(+2.00%) |
May 13, 2021 | 139.78 | 139.78 | 136.05 | 136.71 | 58,722 | -1.44(-1.04%) |
May 12, 2021 | 139.34 | 141.09 | 135.00 | 138.15 | 71,758 | -2.08(-1.48%) |
May 11, 2021 | 139.70 | 140.49 | 134.00 | 140.23 | 216,900 | -0.39(-0.28%) |
May 10, 2021 | 149.00 | 149.00 | 140.26 | 140.62 | 139,125 | -8.77(-5.87%) |
May 07, 2021 | 151.16 | 152.51 | 148.59 | 149.39 | 181,070 | +1.20(+0.81%) |
May 06, 2021 | 147.59 | 150.00 | 144.19 | 148.19 | 114,539 | +1.59(+1.08%) |
May 05, 2021 | 154.48 | 155.10 | 145.00 | 146.60 | 404,273 | -8.03(-5.19%) |
May 04, 2021 | 155.92 | 156.55 | 152.52 | 154.63 | 73,239 | -2.34(-1.49%) |
May 03, 2021 | 161.00 | 161.00 | 154.51 | 156.97 | 96,956 | -1.57(-0.99%) |
Apr 30, 2021 | 158.40 | 161.90 | 156.85 | 158.54 | 120,414 | -0.17(-0.11%) |
Apr 29, 2021 | 160.02 | 160.47 | 158.71 | 158.71 | 67,052 | -1.08(-0.68%) |
Apr 28, 2021 | 157.65 | 160.30 | 155.50 | 159.79 | 56,578 | +3.64(+2.33%) |
Apr 27, 2021 | 154.82 | 156.66 | 152.50 | 156.15 | 44,660 | +2.01(+1.30%) |
Apr 26, 2021 | 150.64 | 154.63 | 150.64 | 154.14 | 43,762 | +3.64(+2.42%) |
Apr 23, 2021 | 150.00 | 151.99 | 145.42 | 150.50 | 63,671 | +0.50(+0.33%) |
Apr 22, 2021 | 153.20 | 153.78 | 149.35 | 150.00 | 86,358 | -3.00(-1.96%) |
Apr 21, 2021 | 156.00 | 156.35 | 150.86 | 153.00 | 61,598 | -2.91(-1.87%) |
Apr 20, 2021 | 159.81 | 159.98 | 155.50 | 155.91 | 90,034 | -2.65(-1.67%) |
Apr 19, 2021 | 158.08 | 159.68 | 157.80 | 158.56 | 66,397 | -0.09(-0.06%) |
Apr 16, 2021 | 158.51 | 159.27 | 157.31 | 158.65 | 49,562 | -1.31(-0.82%) |
Apr 15, 2021 | 158.56 | 160.49 | 157.08 | 159.96 | 49,642 | +2.60(+1.65%) |
Apr 14, 2021 | 157.45 | 159.92 | 156.52 | 157.36 | 52,326 | +0.76(+0.49%) |
Apr 13, 2021 | 157.51 | 159.22 | 156.00 | 156.60 | 51,593 | +0.23(+0.15%) |
Apr 12, 2021 | 155.20 | 157.77 | 153.65 | 156.37 | 51,539 | +1.40(+0.90%) |
Apr 09, 2021 | 155.85 | 156.33 | 151.59 | 154.97 | 46,166 | -0.95(-0.61%) |
Apr 08, 2021 | 153.73 | 156.28 | 152.76 | 155.92 | 62,070 | +3.87(+2.55%) |
Apr 07, 2021 | 153.93 | 155.81 | 151.61 | 152.05 | 43,717 | -1.89(-1.23%) |
Apr 06, 2021 | 153.31 | 156.56 | 151.55 | 153.94 | 67,428 | +1.54(+1.01%) |
Apr 05, 2021 | 156.49 | 157.00 | 151.50 | 152.40 | 102,971 | -3.76(-2.41%) |
Apr 01, 2021 | 156.16 | 156.16 | 156.16 | 0 | +9.50(+6.48%) | |
Mar 31, 2021 | 146.20 | 147.60 | 146.00 | 146.66 | 133,402 | +0.45(+0.31%) |
Mar 30, 2021 | 146.70 | 147.40 | 145.00 | 146.21 | 67,354 | -0.55(-0.37%) |
Mar 29, 2021 | 148.00 | 148.61 | 145.66 | 146.76 | 119,133 | -1.85(-1.24%) |
Mar 26, 2021 | 147.46 | 150.11 | 146.26 | 148.61 | 91,594 | +0.84(+0.57%) |
Mar 25, 2021 | 146.80 | 148.84 | 144.73 | 147.77 | 283,796 | +0.55(+0.37%) |
Mar 24, 2021 | 149.29 | 149.29 | 146.00 | 147.22 | 221,937 | -1.28(-0.86%) |
Mar 23, 2021 | 148.51 | 149.99 | 147.85 | 148.50 | 74,415 | -0.20(-0.13%) |
Mar 22, 2021 | 148.27 | 150.40 | 147.08 | 148.70 | 45,802 | +0.41(+0.28%) |
Mar 19, 2021 | 145.54 | 149.21 | 145.51 | 148.29 | 143,927 | +2.41(+1.65%) |
Mar 18, 2021 | 147.99 | 150.42 | 145.50 | 145.88 | 129,973 | -3.99(-2.66%) |
Mar 17, 2021 | 151.00 | 151.06 | 146.30 | 149.87 | 217,761 | -1.78(-1.17%) |
Mar 16, 2021 | 144.88 | 153.54 | 142.76 | 151.65 | 235,246 | +7.56(+5.25%) |
Mar 15, 2021 | 137.65 | 145.61 | 137.65 | 144.09 | 197,094 | +7.66(+5.61%) |
Mar 12, 2021 | 136.00 | 138.09 | 133.15 | 136.43 | 125,083 | +0.24(+0.18%) |
Mar 11, 2021 | 135.15 | 138.35 | 134.00 | 136.19 | 238,194 | +3.74(+2.82%) |
Mar 10, 2021 | 136.98 | 137.33 | 130.68 | 132.45 | 132,463 | -2.14(-1.59%) |
Mar 09, 2021 | 135.36 | 136.32 | 131.37 | 134.59 | 132,293 | +2.51(+1.90%) |
Mar 08, 2021 | 132.06 | 136.26 | 128.40 | 132.08 | 218,178 | -0.80(-0.60%) |
Mar 05, 2021 | 138.23 | 138.93 | 124.05 | 132.88 | 371,348 | -2.61(-1.93%) |
Mar 04, 2021 | 140.00 | 141.50 | 129.03 | 135.49 | 1,483,357 | -27.67(-16.96%) |
Mar 03, 2021 | 167.01 | 167.01 | 161.00 | 163.16 | 177,935 | -5.83(-3.45%) |
Mar 02, 2021 | 174.74 | 174.74 | 168.05 | 168.99 | 60,110 | -6.31(-3.60%) |