Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 156.10 | 156.47 | 155.90 | 156.37 | 6,882 | +0.38(+0.25%) |
May 27, 2021 | 153.58 | 155.98 | 153.58 | 155.98 | 18,671 | +4.14(+2.73%) |
May 26, 2021 | 152.37 | 152.37 | 149.55 | 151.84 | 3,651 | -2.36(-1.53%) |
May 25, 2021 | 154.79 | 154.79 | 154.20 | 154.20 | 1,296 | +3.13(+2.07%) |
May 24, 2021 | 151.07 | 151.07 | 151.07 | 151.07 | 532 | +4.35(+2.97%) |
May 21, 2021 | 147.11 | 147.11 | 146.71 | 146.71 | 613 | +0.26(+0.18%) |
May 19, 2021 | 146.46 | 146.46 | 146.46 | 168,403 | -6.65(-4.34%) | |
May 18, 2021 | 153.10 | 153.10 | 153.10 | 153.10 | 509 | +4.37(+2.94%) |
May 17, 2021 | 148.73 | 148.73 | 148.73 | 148.73 | 1,136 | -1.42(-0.94%) |
May 14, 2021 | 145.02 | 150.15 | 145.02 | 150.15 | 10,240 | +7.63(+5.35%) |
May 13, 2021 | 142.82 | 145.64 | 141.92 | 142.52 | 2,475 | +1.20(+0.85%) |
May 12, 2021 | 145.85 | 145.85 | 141.18 | 141.32 | 3,784 | -6.32(-4.28%) |
May 11, 2021 | 140.46 | 148.82 | 140.46 | 147.64 | 4,752 | +1.93(+1.32%) |
May 10, 2021 | 145.87 | 145.90 | 145.39 | 145.72 | 3,119 | -1.25(-0.85%) |
May 07, 2021 | 144.99 | 146.97 | 144.99 | 146.97 | 2,516 | +7.84(+5.64%) |
May 06, 2021 | 140.95 | 142.17 | 138.19 | 139.13 | 197,061 | -2.69(-1.90%) |
May 05, 2021 | 149.46 | 149.46 | 141.82 | 141.82 | 239,550 | -5.64(-3.83%) |
May 04, 2021 | 157.29 | 157.46 | 143.96 | 147.47 | 33,106 | -20.96(-12.44%) |
May 03, 2021 | 169.62 | 169.66 | 168.42 | 168.42 | 1,952 | +1.20(+0.72%) |
Apr 30, 2021 | 167.87 | 167.87 | 166.83 | 167.22 | 14,493 | -1.93(-1.14%) |
Apr 29, 2021 | 173.23 | 173.23 | 167.25 | 169.16 | 1,885 | -2.55(-1.48%) |
Apr 28, 2021 | 172.09 | 172.09 | 171.71 | 171.71 | 159,377 | +0.04(+0.02%) |
Apr 27, 2021 | 172.88 | 173.10 | 170.18 | 171.67 | 194,072 | -1.90(-1.10%) |
Apr 26, 2021 | 175.11 | 176.93 | 173.52 | 173.57 | 3,049 | +0.63(+0.37%) |
Apr 23, 2021 | 170.83 | 172.94 | 170.55 | 172.94 | 1,811 | -3.16(-1.80%) |
Apr 22, 2021 | 176.10 | 176.10 | 176.10 | 176.10 | 931 | +9.12(+5.46%) |
Apr 21, 2021 | 159.68 | 167.17 | 159.68 | 166.98 | 92,705 | +10.16(+6.48%) |
Apr 20, 2021 | 160.28 | 160.28 | 156.82 | 156.82 | 859 | -14.47(-8.45%) |
Apr 19, 2021 | 167.56 | 171.29 | 167.31 | 171.29 | 320,907 | +4.60(+2.76%) |
Apr 16, 2021 | 166.38 | 168.00 | 166.36 | 166.69 | 31,025 | -4.24(-2.48%) |
Apr 15, 2021 | 170.93 | 23,542 | +0.00(+0.00%) | |||
Apr 14, 2021 | 926 | +0.00(+0.00%) | ||||
Apr 13, 2021 | 165.32 | 168.81 | 165.32 | 168.81 | 54,489 | +4.11(+2.49%) |
Apr 12, 2021 | 164.71 | 164.71 | 164.71 | 164.71 | 46,571 | -7.09(-4.13%) |
Apr 09, 2021 | 171.80 | 171.80 | 171.80 | 171.80 | 566 | -2.08(-1.20%) |
Apr 08, 2021 | 169.92 | 175.07 | 169.92 | 173.88 | 58,348 | +2.79(+1.63%) |
Apr 07, 2021 | 171.09 | 171.09 | 171.09 | 171.09 | 1,313 | -2.79(-1.60%) |
Apr 06, 2021 | 171.29 | 174.74 | 170.38 | 173.88 | 30,931 | +0.93(+0.54%) |
Apr 05, 2021 | 175.20 | 175.29 | 171.87 | 172.95 | 2,023 | -10.87(-5.91%) |
Apr 01, 2021 | 169.44 | 183.82 | 169.44 | 183.82 | 2,717 | +18.04(+10.88%) |
Mar 31, 2021 | 166.60 | 166.60 | 165.78 | 165.78 | 1,897 | -2.07(-1.24%) |
Mar 30, 2021 | 163.11 | 167.95 | 162.02 | 167.85 | 3,711 | +5.38(+3.31%) |
Mar 29, 2021 | 163.60 | 166.57 | 160.98 | 162.47 | 30,726 | -5.03(-3.01%) |
Mar 26, 2021 | 165.94 | 168.64 | 165.18 | 167.51 | 2,604 | +7.26(+4.53%) |
Mar 25, 2021 | 154.99 | 160.25 | 154.47 | 160.25 | 2,843 | -2.44(-1.50%) |
Mar 24, 2021 | 167.89 | 168.55 | 162.68 | 162.68 | 4,549 | +2.37(+1.48%) |
Mar 23, 2021 | 163.48 | 164.06 | 160.12 | 160.32 | 19,372 | -5.01(-3.03%) |
Mar 22, 2021 | 170.51 | 170.51 | 165.25 | 165.32 | 10,711 | -9.56(-5.47%) |
Mar 19, 2021 | 175.12 | 178.25 | 174.04 | 174.89 | 117,647 | -3.12(-1.75%) |
Mar 18, 2021 | 183.20 | 185.91 | 177.56 | 178.01 | 8,975 | -8.42(-4.52%) |
Mar 17, 2021 | 177.78 | 186.43 | 177.78 | 186.43 | 6,487 | +8.55(+4.81%) |
Mar 16, 2021 | 182.37 | 183.01 | 177.27 | 177.88 | 25,157 | -5.66(-3.08%) |
Mar 15, 2021 | 182.41 | 184.28 | 180.64 | 183.54 | 61,253 | +2.77(+1.53%) |
Mar 12, 2021 | 176.61 | 181.09 | 176.60 | 180.77 | 29,893 | +0.09(+0.05%) |
Mar 11, 2021 | 176.87 | 180.68 | 176.50 | 180.68 | 288,580 | +8.69(+5.05%) |
Mar 10, 2021 | 177.65 | 184.56 | 170.35 | 171.99 | 38,746 | -6.37(-3.57%) |
Mar 09, 2021 | 176.21 | 181.51 | 176.12 | 178.36 | 67,413 | +0.87(+0.49%) |
Mar 08, 2021 | 172.56 | 178.54 | 170.87 | 177.49 | 20,766 | +12.00(+7.25%) |
Mar 05, 2021 | 172.08 | 174.48 | 159.86 | 165.48 | 121,158 | -4.75(-2.79%) |
Mar 04, 2021 | 170.61 | 173.47 | 164.22 | 170.24 | 69,561 | +0.73(+0.43%) |
Mar 03, 2021 | 163.74 | 169.57 | 163.74 | 169.50 | 20,085 | +7.54(+4.66%) |
Mar 02, 2021 | 161.96 | 161.96 | 161.96 | 28,696 | +0.00(+0.00%) |