Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 159.27 | 159.27 | 156.84 | 157.92 | 1,237,366 | -0.16(-0.10%) |
May 27, 2021 | 156.83 | 158.75 | 156.83 | 158.08 | 1,751,454 | +2.22(+1.43%) |
May 26, 2021 | 153.27 | 156.16 | 153.27 | 155.85 | 1,156,347 | +2.99(+1.96%) |
May 25, 2021 | 155.60 | 156.53 | 152.72 | 152.87 | 1,080,608 | -2.14(-1.38%) |
May 24, 2021 | 154.85 | 155.64 | 153.73 | 155.01 | 1,472,238 | +0.96(+0.62%) |
May 21, 2021 | 154.66 | 155.59 | 153.59 | 154.04 | 1,035,115 | +0.83(+0.54%) |
May 20, 2021 | 153.33 | 153.62 | 151.32 | 153.22 | 1,342,570 | +0.06(+0.04%) |
May 19, 2021 | 152.14 | 153.16 | 150.19 | 153.16 | 1,620,702 | -1.61(-1.04%) |
May 18, 2021 | 156.85 | 157.14 | 154.58 | 154.77 | 967,637 | -1.87(-1.19%) |
May 17, 2021 | 155.06 | 156.74 | 153.86 | 156.64 | 1,327,632 | +0.96(+0.62%) |
May 14, 2021 | 153.72 | 155.93 | 153.10 | 155.68 | 1,362,766 | +3.36(+2.20%) |
May 13, 2021 | 149.52 | 153.17 | 149.14 | 152.32 | 2,212,977 | +3.52(+2.36%) |
May 12, 2021 | 152.72 | 154.19 | 148.57 | 148.80 | 1,614,594 | -4.84(-3.15%) |
May 11, 2021 | 151.59 | 154.34 | 151.22 | 153.65 | 2,395,122 | -1.14(-0.74%) |
May 10, 2021 | 157.78 | 158.63 | 154.72 | 154.79 | 1,394,103 | -2.60(-1.65%) |
May 07, 2021 | 155.35 | 157.63 | 154.59 | 157.39 | 1,929,070 | +1.71(+1.10%) |
May 06, 2021 | 154.76 | 155.69 | 152.88 | 155.69 | 1,343,961 | +1.16(+0.75%) |
May 05, 2021 | 155.34 | 155.40 | 153.39 | 154.53 | 1,482,188 | +0.10(+0.07%) |
May 04, 2021 | 154.16 | 154.83 | 152.42 | 154.42 | 1,553,462 | -0.62(-0.40%) |
May 03, 2021 | 154.61 | 155.93 | 153.72 | 155.04 | 1,941,460 | +1.98(+1.29%) |
Apr 30, 2021 | 153.66 | 154.79 | 152.59 | 153.06 | 1,578,348 | -1.93(-1.25%) |
Apr 29, 2021 | 156.39 | 156.41 | 153.69 | 155.00 | 1,253,480 | +0.11(+0.07%) |
Apr 28, 2021 | 154.48 | 155.33 | 153.78 | 154.88 | 1,690,986 | +0.35(+0.23%) |
Apr 27, 2021 | 154.43 | 154.97 | 153.72 | 154.53 | 1,844,851 | +0.52(+0.34%) |
Apr 26, 2021 | 153.70 | 154.93 | 153.68 | 154.02 | 929,298 | +1.10(+0.72%) |
Apr 23, 2021 | 150.70 | 153.79 | 150.22 | 152.91 | 1,287,990 | +2.88(+1.92%) |
Apr 22, 2021 | 151.73 | 152.52 | 149.70 | 150.03 | 2,367,391 | -1.12(-0.74%) |
Apr 21, 2021 | 147.78 | 151.17 | 146.65 | 151.15 | 1,467,584 | +3.24(+2.19%) |
Apr 20, 2021 | 151.05 | 151.13 | 146.43 | 147.91 | 2,073,481 | -3.81(-2.51%) |
Apr 19, 2021 | 152.52 | 153.02 | 150.29 | 151.72 | 1,894,293 | -1.23(-0.80%) |
Apr 16, 2021 | 153.16 | 153.64 | 152.01 | 152.94 | 1,342,200 | +0.48(+0.32%) |
Apr 15, 2021 | 153.12 | 153.12 | 150.80 | 152.46 | 1,445,593 | +0.39(+0.25%) |
Apr 14, 2021 | 150.37 | 153.62 | 150.37 | 152.07 | 1,522,672 | +1.87(+1.24%) |
Apr 13, 2021 | 151.14 | 151.45 | 148.92 | 150.21 | 1,620,880 | -1.22(-0.80%) |
Apr 12, 2021 | 151.57 | 152.15 | 150.58 | 151.42 | 1,252,919 | -0.01(-0.01%) |
Apr 09, 2021 | 151.38 | 151.85 | 150.78 | 151.43 | 2,776,696 | +0.24(+0.16%) |
Apr 08, 2021 | 150.93 | 151.41 | 148.81 | 151.20 | 1,999,554 | +0.69(+0.46%) |
Apr 07, 2021 | 152.47 | 152.67 | 150.02 | 150.51 | 2,034,608 | -1.77(-1.16%) |
Apr 06, 2021 | 152.97 | 154.17 | 152.05 | 152.28 | 1,493,377 | -0.51(-0.33%) |
Apr 05, 2021 | 153.65 | 153.76 | 151.91 | 152.79 | 1,700,644 | +0.73(+0.48%) |
Apr 01, 2021 | 150.66 | 152.18 | 150.31 | 152.06 | 1,975,215 | +1.74(+1.16%) |
Mar 31, 2021 | 150.22 | 151.48 | 149.38 | 150.32 | 1,737,283 | +0.66(+0.44%) |
Mar 30, 2021 | 147.33 | 150.15 | 146.84 | 149.66 | 1,887,465 | +2.54(+1.72%) |
Mar 29, 2021 | 149.88 | 151.55 | 146.82 | 147.13 | 2,168,677 | -3.87(-2.56%) |
Mar 26, 2021 | 149.57 | 151.21 | 148.17 | 150.99 | 2,364,445 | +3.24(+2.19%) |
Mar 25, 2021 | 142.30 | 148.49 | 141.66 | 147.75 | 2,206,915 | +3.89(+2.71%) |
Mar 24, 2021 | 147.56 | 150.05 | 143.82 | 143.85 | 3,513,119 | -2.03(-1.39%) |
Mar 23, 2021 | 150.38 | 150.73 | 145.19 | 145.88 | 2,390,131 | -5.94(-3.91%) |
Mar 22, 2021 | 154.91 | 154.91 | 150.93 | 151.83 | 1,808,030 | -2.82(-1.82%) |
Mar 19, 2021 | 153.75 | 155.83 | 151.48 | 154.65 | 2,290,423 | +0.48(+0.31%) |
Mar 18, 2021 | 157.03 | 159.30 | 153.52 | 154.17 | 3,671,077 | -3.46(-2.20%) |
Mar 17, 2021 | 155.92 | 157.70 | 154.75 | 157.63 | 2,578,231 | +1.30(+0.83%) |
Mar 16, 2021 | 158.96 | 158.96 | 155.78 | 156.33 | 2,820,326 | -2.94(-1.85%) |
Mar 15, 2021 | 160.05 | 160.07 | 157.61 | 159.27 | 1,923,968 | -0.12(-0.08%) |
Mar 12, 2021 | 157.48 | 159.45 | 157.29 | 159.40 | 6,865,421 | +2.20(+1.40%) |
Mar 11, 2021 | 156.93 | 157.61 | 155.35 | 157.19 | 2,767,627 | +1.86(+1.20%) |
Mar 10, 2021 | 152.68 | 155.72 | 152.38 | 155.33 | 3,250,924 | +3.72(+2.46%) |
Mar 09, 2021 | 152.54 | 153.16 | 150.29 | 151.61 | 2,142,865 | +0.71(+0.47%) |
Mar 08, 2021 | 148.56 | 152.14 | 148.30 | 150.90 | 3,013,362 | +3.32(+2.25%) |
Mar 05, 2021 | 146.32 | 147.86 | 141.41 | 147.58 | 3,465,043 | +3.75(+2.61%) |
Mar 04, 2021 | 145.90 | 147.67 | 141.22 | 143.82 | 3,735,801 | -2.48(-1.70%) |
Mar 03, 2021 | 146.33 | 149.08 | 145.87 | 146.31 | 2,770,885 | +0.78(+0.54%) |
Mar 02, 2021 | 147.46 | 147.50 | 145.41 | 145.53 | 2,461,868 | -1.97(-1.33%) |