Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 154.32 | 155.93 | 150.57 | 150.70 | 184,478 | -1.92(-1.26%) |
May 27, 2021 | 149.71 | 152.91 | 148.50 | 152.62 | 328,431 | +2.90(+1.94%) |
May 26, 2021 | 148.20 | 149.99 | 145.38 | 149.72 | 377,075 | -0.11(-0.07%) |
May 25, 2021 | 150.70 | 151.58 | 148.83 | 149.83 | 292,678 | +0.34(+0.23%) |
May 24, 2021 | 149.65 | 151.68 | 148.95 | 149.49 | 482,586 | +1.12(+0.75%) |
May 21, 2021 | 150.46 | 151.66 | 148.14 | 148.37 | 323,352 | -0.66(-0.44%) |
May 20, 2021 | 144.90 | 150.43 | 144.36 | 149.03 | 462,068 | +4.76(+3.30%) |
May 19, 2021 | 142.48 | 144.99 | 141.97 | 144.27 | 325,352 | -0.61(-0.42%) |
May 18, 2021 | 144.81 | 148.46 | 143.05 | 144.88 | 715,025 | +0.69(+0.48%) |
May 17, 2021 | 143.98 | 144.50 | 141.17 | 144.19 | 460,212 | -0.65(-0.45%) |
May 14, 2021 | 146.65 | 147.76 | 144.24 | 144.84 | 595,253 | -0.60(-0.41%) |
May 13, 2021 | 148.95 | 149.10 | 144.96 | 145.44 | 457,665 | -1.65(-1.12%) |
May 12, 2021 | 148.84 | 151.18 | 144.24 | 147.09 | 391,483 | -3.90(-2.58%) |
May 11, 2021 | 152.48 | 156.00 | 150.84 | 150.99 | 525,387 | -4.05(-2.61%) |
May 10, 2021 | 155.18 | 156.96 | 151.87 | 155.04 | 532,582 | -1.18(-0.76%) |
May 07, 2021 | 157.01 | 161.21 | 155.91 | 156.22 | 369,281 | -0.36(-0.23%) |
May 06, 2021 | 159.74 | 161.15 | 151.13 | 156.58 | 844,368 | -4.81(-2.98%) |
May 05, 2021 | 164.14 | 166.65 | 160.77 | 161.39 | 448,997 | -4.03(-2.44%) |
May 04, 2021 | 168.24 | 169.70 | 163.01 | 165.42 | 590,993 | -4.40(-2.59%) |
May 03, 2021 | 174.13 | 174.99 | 169.01 | 169.82 | 359,247 | -2.99(-1.73%) |
Apr 30, 2021 | 172.52 | 174.91 | 170.79 | 172.81 | 371,400 | -0.95(-0.55%) |
Apr 29, 2021 | 176.16 | 176.58 | 172.64 | 173.76 | 349,045 | -1.07(-0.61%) |
Apr 28, 2021 | 172.08 | 175.34 | 172.00 | 174.83 | 364,679 | +3.32(+1.94%) |
Apr 27, 2021 | 167.71 | 172.19 | 164.88 | 171.51 | 669,947 | +5.42(+3.26%) |
Apr 26, 2021 | 166.37 | 167.48 | 164.31 | 166.09 | 353,768 | +0.39(+0.24%) |
Apr 23, 2021 | 163.05 | 166.86 | 162.30 | 165.70 | 338,600 | +3.50(+2.16%) |
Apr 22, 2021 | 161.50 | 167.02 | 160.55 | 162.20 | 2,849,847 | +1.14(+0.71%) |
Apr 21, 2021 | 155.19 | 162.38 | 154.56 | 161.06 | 549,091 | +5.74(+3.70%) |
Apr 20, 2021 | 148.30 | 155.96 | 148.30 | 155.32 | 815,332 | +6.97(+4.70%) |
Apr 19, 2021 | 147.81 | 148.77 | 145.56 | 148.35 | 382,670 | -0.52(-0.35%) |
Apr 16, 2021 | 152.72 | 152.72 | 147.04 | 148.87 | 274,600 | -3.27(-2.15%) |
Apr 15, 2021 | 151.80 | 153.45 | 150.49 | 152.14 | 536,249 | +0.92(+0.61%) |
Apr 14, 2021 | 146.71 | 151.51 | 145.33 | 151.22 | 492,445 | +5.09(+3.48%) |
Apr 13, 2021 | 143.74 | 147.74 | 142.75 | 146.13 | 212,209 | +1.71(+1.18%) |
Apr 12, 2021 | 146.40 | 146.56 | 143.00 | 144.42 | 235,687 | -2.66(-1.81%) |
Apr 09, 2021 | 146.18 | 147.41 | 144.99 | 147.08 | 188,800 | +1.33(+0.91%) |
Apr 08, 2021 | 143.21 | 146.75 | 141.53 | 145.75 | 570,991 | +4.15(+2.93%) |
Apr 07, 2021 | 143.38 | 143.38 | 140.14 | 141.60 | 334,083 | -1.63(-1.14%) |
Apr 06, 2021 | 144.45 | 146.61 | 143.09 | 143.23 | 517,834 | -1.16(-0.80%) |
Apr 05, 2021 | 140.52 | 145.75 | 139.71 | 144.39 | 601,022 | +2.47(+1.74%) |
Apr 01, 2021 | 141.34 | 143.28 | 138.66 | 141.92 | 296,900 | +2.42(+1.73%) |
Mar 31, 2021 | 135.89 | 141.71 | 135.21 | 139.50 | 459,223 | +5.19(+3.86%) |
Mar 30, 2021 | 131.77 | 135.54 | 129.76 | 134.31 | 506,928 | +1.50(+1.13%) |
Mar 29, 2021 | 137.25 | 138.43 | 130.72 | 132.81 | 328,727 | -4.68(-3.40%) |
Mar 26, 2021 | 141.04 | 141.41 | 133.32 | 137.49 | 576,600 | -2.85(-2.03%) |
Mar 25, 2021 | 136.95 | 141.03 | 133.30 | 140.34 | 344,970 | +1.93(+1.39%) |
Mar 24, 2021 | 141.98 | 145.20 | 138.14 | 138.41 | 206,339 | -3.72(-2.62%) |
Mar 23, 2021 | 144.43 | 145.98 | 140.55 | 142.13 | 301,140 | -2.72(-1.88%) |
Mar 22, 2021 | 142.66 | 147.47 | 142.21 | 144.85 | 591,453 | +2.04(+1.43%) |
Mar 19, 2021 | 143.88 | 144.82 | 140.50 | 142.81 | 577,700 | -0.19(-0.13%) |
Mar 18, 2021 | 149.14 | 149.25 | 142.03 | 143.00 | 546,679 | -7.50(-4.98%) |
Mar 17, 2021 | 150.87 | 151.22 | 145.92 | 150.50 | 320,654 | -1.95(-1.28%) |
Mar 16, 2021 | 154.39 | 156.40 | 149.78 | 152.45 | 315,016 | -1.11(-0.72%) |
Mar 15, 2021 | 148.39 | 154.24 | 148.39 | 153.56 | 395,568 | +4.94(+3.32%) |
Mar 12, 2021 | 147.88 | 148.94 | 144.80 | 148.62 | 352,200 | -0.15(-0.10%) |
Mar 11, 2021 | 146.90 | 148.96 | 145.24 | 148.77 | 322,560 | +3.32(+2.28%) |
Mar 10, 2021 | 147.37 | 149.20 | 145.33 | 145.45 | 464,273 | -0.36(-0.25%) |
Mar 09, 2021 | 142.73 | 147.09 | 141.76 | 145.81 | 523,598 | +5.86(+4.19%) |
Mar 08, 2021 | 150.66 | 150.66 | 137.89 | 139.95 | 779,767 | -11.17(-7.39%) |
Mar 05, 2021 | 157.14 | 158.50 | 146.66 | 151.12 | 588,000 | -4.58(-2.94%) |
Mar 04, 2021 | 160.79 | 161.70 | 150.39 | 155.70 | 484,446 | -6.51(-4.01%) |
Mar 03, 2021 | 167.39 | 167.39 | 160.87 | 162.21 | 275,266 | -5.90(-3.51%) |
Mar 02, 2021 | 170.42 | 172.31 | 167.67 | 168.11 | 179,843 | -1.64(-0.97%) |