Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 153.68 | 155.48 | 150.14 | 155.48 | 241,576 | +1.40(+0.91%) |
May 27, 2021 | 156.60 | 161.23 | 154.00 | 154.08 | 520,690 | -0.57(-0.37%) |
May 26, 2021 | 152.85 | 155.09 | 151.36 | 154.65 | 256,012 | +2.58(+1.70%) |
May 25, 2021 | 155.18 | 156.50 | 152.04 | 152.07 | 358,959 | -1.57(-1.02%) |
May 24, 2021 | 155.52 | 156.60 | 153.23 | 153.64 | 132,378 | -0.68(-0.44%) |
May 21, 2021 | 156.13 | 157.98 | 153.38 | 154.32 | 143,777 | +0.15(+0.10%) |
May 20, 2021 | 157.10 | 157.11 | 152.75 | 154.17 | 182,332 | -1.57(-1.01%) |
May 19, 2021 | 152.07 | 156.52 | 151.85 | 155.74 | 156,104 | -0.69(-0.44%) |
May 18, 2021 | 158.63 | 159.72 | 156.31 | 156.43 | 390,185 | -1.84(-1.16%) |
May 17, 2021 | 156.43 | 159.98 | 153.42 | 158.27 | 179,246 | +1.74(+1.11%) |
May 14, 2021 | 153.99 | 159.03 | 153.24 | 156.53 | 319,324 | +3.92(+2.57%) |
May 13, 2021 | 151.35 | 155.83 | 151.05 | 152.61 | 578,576 | +2.61(+1.74%) |
May 12, 2021 | 152.52 | 154.03 | 149.01 | 150.00 | 396,058 | -5.09(-3.28%) |
May 11, 2021 | 150.01 | 156.10 | 149.37 | 155.09 | 324,141 | -1.03(-0.66%) |
May 10, 2021 | 158.76 | 159.90 | 155.09 | 156.12 | 310,790 | -4.18(-2.61%) |
May 07, 2021 | 158.99 | 164.69 | 154.54 | 160.30 | 557,391 | +9.59(+6.36%) |
May 06, 2021 | 150.29 | 151.96 | 146.81 | 150.71 | 252,383 | +0.68(+0.45%) |
May 05, 2021 | 155.25 | 155.25 | 149.65 | 150.03 | 169,592 | -3.75(-2.44%) |
May 04, 2021 | 152.19 | 154.31 | 148.11 | 153.78 | 531,864 | +0.40(+0.26%) |
May 03, 2021 | 154.94 | 155.42 | 152.07 | 153.38 | 249,633 | +0.15(+0.10%) |
Apr 30, 2021 | 152.94 | 156.00 | 150.97 | 153.23 | 376,600 | -3.76(-2.40%) |
Apr 29, 2021 | 161.42 | 161.42 | 156.14 | 156.99 | 252,356 | -2.62(-1.64%) |
Apr 28, 2021 | 163.38 | 165.87 | 158.95 | 159.61 | 326,730 | -3.77(-2.31%) |
Apr 27, 2021 | 165.00 | 166.88 | 159.95 | 163.38 | 750,186 | -1.41(-0.86%) |
Apr 26, 2021 | 159.49 | 165.55 | 156.67 | 164.79 | 632,368 | +7.12(+4.52%) |
Apr 23, 2021 | 150.66 | 160.22 | 150.54 | 157.67 | 676,100 | +8.29(+5.55%) |
Apr 22, 2021 | 146.59 | 150.33 | 141.16 | 149.38 | 414,601 | +4.23(+2.91%) |
Apr 21, 2021 | 142.50 | 147.62 | 141.67 | 145.15 | 456,237 | +2.59(+1.82%) |
Apr 20, 2021 | 139.76 | 142.74 | 139.29 | 142.56 | 532,176 | +2.10(+1.50%) |
Apr 19, 2021 | 141.07 | 141.07 | 135.94 | 140.46 | 271,075 | -0.76(-0.54%) |
Apr 16, 2021 | 140.69 | 142.28 | 139.94 | 141.22 | 149,600 | +1.94(+1.39%) |
Apr 15, 2021 | 139.06 | 139.50 | 134.94 | 139.28 | 165,352 | +2.00(+1.46%) |
Apr 14, 2021 | 137.06 | 139.70 | 135.67 | 137.28 | 147,571 | +0.54(+0.39%) |
Apr 13, 2021 | 135.62 | 137.06 | 133.86 | 136.74 | 144,342 | +1.96(+1.45%) |
Apr 12, 2021 | 134.25 | 135.80 | 132.89 | 134.78 | 147,285 | +1.19(+0.89%) |
Apr 09, 2021 | 132.12 | 134.00 | 129.27 | 133.59 | 166,000 | +0.74(+0.56%) |
Apr 08, 2021 | 130.74 | 132.85 | 128.25 | 132.85 | 105,362 | +3.24(+2.50%) |
Apr 07, 2021 | 133.06 | 133.06 | 128.77 | 129.61 | 126,020 | -3.19(-2.40%) |
Apr 06, 2021 | 132.88 | 134.92 | 132.00 | 132.80 | 115,981 | +0.30(+0.23%) |
Apr 05, 2021 | 132.77 | 132.78 | 129.96 | 132.50 | 136,045 | +1.87(+1.43%) |
Apr 01, 2021 | 128.56 | 132.28 | 126.50 | 130.63 | 222,200 | +3.57(+2.81%) |
Mar 31, 2021 | 128.63 | 130.11 | 126.75 | 127.06 | 380,026 | -0.37(-0.29%) |
Mar 30, 2021 | 125.13 | 127.86 | 123.49 | 127.43 | 209,123 | +1.93(+1.54%) |
Mar 29, 2021 | 129.20 | 130.27 | 125.00 | 125.50 | 185,828 | -4.38(-3.37%) |
Mar 26, 2021 | 127.77 | 130.81 | 123.61 | 129.88 | 155,400 | +3.19(+2.52%) |
Mar 25, 2021 | 120.96 | 127.34 | 118.84 | 126.69 | 186,635 | +4.37(+3.57%) |
Mar 24, 2021 | 130.09 | 131.84 | 122.28 | 122.32 | 237,196 | -6.49(-5.04%) |
Mar 23, 2021 | 131.21 | 132.00 | 127.58 | 128.81 | 282,133 | -4.35(-3.27%) |
Mar 22, 2021 | 135.11 | 135.11 | 129.61 | 133.16 | 206,001 | -1.22(-0.91%) |
Mar 19, 2021 | 130.45 | 136.19 | 129.50 | 134.38 | 538,000 | +2.98(+2.27%) |
Mar 18, 2021 | 138.80 | 139.67 | 130.78 | 131.40 | 188,204 | -8.86(-6.32%) |
Mar 17, 2021 | 139.12 | 141.00 | 135.88 | 140.26 | 259,950 | -0.62(-0.44%) |
Mar 16, 2021 | 138.95 | 142.71 | 137.44 | 140.88 | 217,890 | +1.65(+1.19%) |
Mar 15, 2021 | 136.85 | 139.60 | 132.99 | 139.23 | 264,127 | +2.70(+1.98%) |
Mar 12, 2021 | 134.06 | 136.82 | 132.48 | 136.53 | 323,500 | +1.22(+0.90%) |
Mar 11, 2021 | 137.72 | 137.82 | 133.17 | 135.31 | 265,567 | -1.27(-0.93%) |
Mar 10, 2021 | 134.48 | 139.25 | 134.48 | 136.58 | 236,695 | +4.12(+3.11%) |
Mar 09, 2021 | 128.83 | 133.27 | 126.49 | 132.46 | 562,722 | +6.34(+5.03%) |
Mar 08, 2021 | 125.36 | 129.99 | 123.87 | 126.12 | 227,037 | +1.95(+1.57%) |
Mar 05, 2021 | 124.12 | 124.27 | 117.59 | 124.17 | 274,800 | +2.46(+2.02%) |
Mar 04, 2021 | 126.44 | 127.33 | 118.05 | 121.71 | 274,226 | -5.56(-4.37%) |
Mar 03, 2021 | 130.40 | 132.89 | 127.15 | 127.27 | 399,614 | -1.34(-1.04%) |
Mar 02, 2021 | 133.14 | 133.14 | 127.86 | 128.61 | 389,011 | -5.67(-4.22%) |