Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 159.93 | 161.88 | 157.52 | 160.17 | 3,283 | +1.78(+1.12%) |
May 27, 2021 | 160.80 | 162.94 | 158.03 | 158.39 | 8,084 | -1.95(-1.22%) |
May 26, 2021 | 162.35 | 164.28 | 156.54 | 160.34 | 5,427 | -2.05(-1.26%) |
May 25, 2021 | 169.65 | 174.68 | 161.15 | 162.39 | 8,050 | -5.05(-3.02%) |
May 24, 2021 | 168.87 | 172.75 | 165.28 | 167.44 | 4,467 | -1.70(-1.01%) |
May 21, 2021 | 175.43 | 178.19 | 166.33 | 169.14 | 3,505 | -5.34(-3.06%) |
May 20, 2021 | 179.47 | 180.00 | 171.23 | 174.48 | 5,830 | -4.51(-2.52%) |
May 19, 2021 | 172.19 | 179.95 | 170.96 | 178.99 | 6,900 | +5.87(+3.39%) |
May 18, 2021 | 166.60 | 176.90 | 165.00 | 173.12 | 6,642 | +8.14(+4.93%) |
May 17, 2021 | 155.85 | 165.57 | 155.85 | 164.98 | 10,330 | +8.95(+5.74%) |
May 14, 2021 | 160.37 | 161.00 | 155.79 | 156.03 | 9,149 | +3.14(+2.05%) |
May 13, 2021 | 149.57 | 154.20 | 144.68 | 152.89 | 26,616 | +4.84(+3.27%) |
May 12, 2021 | 157.00 | 157.00 | 147.00 | 148.05 | 6,195 | -8.99(-5.72%) |
May 11, 2021 | 155.00 | 161.23 | 149.81 | 157.04 | 8,566 | +1.03(+0.66%) |
May 10, 2021 | 160.00 | 167.96 | 153.54 | 156.01 | 11,207 | +8.01(+5.41%) |
May 07, 2021 | 138.27 | 150.97 | 138.27 | 148.00 | 6,994 | +8.49(+6.09%) |
May 06, 2021 | 140.11 | 142.99 | 138.53 | 139.51 | 3,198 | +1.58(+1.15%) |
May 05, 2021 | 138.83 | 142.52 | 137.01 | 137.93 | 2,989 | -0.14(-0.10%) |
May 04, 2021 | 139.27 | 142.52 | 136.47 | 138.07 | 2,011 | -1.24(-0.89%) |
May 03, 2021 | 133.52 | 143.14 | 133.52 | 139.31 | 3,504 | +6.25(+4.70%) |
Apr 30, 2021 | 133.91 | 134.88 | 132.00 | 133.06 | 4,300 | -0.20(-0.15%) |
Apr 29, 2021 | 134.90 | 134.90 | 131.10 | 133.26 | 3,694 | -0.68(-0.51%) |
Apr 28, 2021 | 130.51 | 133.98 | 130.51 | 133.94 | 1,876 | +3.67(+2.82%) |
Apr 27, 2021 | 133.70 | 135.84 | 130.27 | 130.27 | 4,330 | -1.66(-1.26%) |
Apr 26, 2021 | 132.34 | 135.50 | 130.19 | 131.93 | 4,203 | -0.38(-0.29%) |
Apr 23, 2021 | 132.98 | 135.07 | 130.51 | 132.31 | 2,200 | -0.30(-0.23%) |
Apr 22, 2021 | 134.66 | 136.89 | 130.50 | 132.61 | 5,265 | -0.11(-0.08%) |
Apr 21, 2021 | 133.76 | 137.63 | 130.30 | 132.72 | 10,290 | -1.93(-1.43%) |
Apr 20, 2021 | 135.10 | 136.86 | 132.22 | 134.65 | 3,865 | -0.49(-0.36%) |
Apr 19, 2021 | 133.10 | 141.00 | 133.10 | 135.14 | 6,345 | +1.13(+0.84%) |
Apr 16, 2021 | 136.30 | 136.90 | 132.77 | 134.01 | 4,200 | -0.21(-0.16%) |
Apr 15, 2021 | 132.85 | 137.74 | 132.28 | 134.22 | 3,545 | +2.30(+1.74%) |
Apr 14, 2021 | 132.26 | 134.80 | 131.90 | 131.92 | 3,035 | -0.17(-0.13%) |
Apr 13, 2021 | 132.10 | 133.25 | 131.86 | 132.09 | 2,923 | +0.05(+0.04%) |
Apr 12, 2021 | 133.50 | 137.28 | 132.00 | 132.04 | 3,820 | -1.50(-1.12%) |
Apr 09, 2021 | 135.31 | 135.88 | 133.35 | 133.54 | 2,200 | -1.54(-1.14%) |
Apr 08, 2021 | 135.24 | 139.08 | 135.08 | 135.08 | 2,213 | +0.04(+0.03%) |
Apr 07, 2021 | 135.52 | 143.50 | 135.00 | 135.04 | 3,228 | -0.52(-0.38%) |
Apr 06, 2021 | 141.09 | 143.49 | 135.56 | 135.56 | 3,904 | -6.35(-4.47%) |
Apr 05, 2021 | 137.95 | 143.00 | 135.51 | 141.91 | 8,089 | +5.47(+4.01%) |
Apr 01, 2021 | 133.79 | 138.30 | 133.79 | 136.44 | 2,100 | +3.68(+2.77%) |
Mar 31, 2021 | 138.23 | 138.30 | 132.76 | 132.76 | 2,325 | -4.46(-3.25%) |
Mar 30, 2021 | 132.27 | 137.22 | 131.72 | 137.22 | 1,866 | +4.89(+3.70%) |
Mar 29, 2021 | 138.80 | 142.41 | 132.33 | 132.33 | 3,996 | -4.56(-3.33%) |
Mar 26, 2021 | 137.44 | 143.48 | 136.75 | 136.89 | 3,200 | +1.89(+1.40%) |
Mar 25, 2021 | 136.29 | 142.05 | 134.76 | 135.00 | 6,408 | -3.06(-2.22%) |
Mar 24, 2021 | 139.10 | 145.98 | 131.50 | 138.06 | 5,846 | +0.03(+0.02%) |
Mar 23, 2021 | 140.85 | 145.44 | 138.01 | 138.03 | 4,301 | -3.92(-2.76%) |
Mar 22, 2021 | 147.85 | 154.04 | 141.89 | 141.95 | 4,550 | -5.48(-3.72%) |
Mar 19, 2021 | 151.36 | 151.36 | 146.88 | 147.43 | 12,900 | -3.02(-2.01%) |
Mar 18, 2021 | 150.52 | 154.04 | 146.55 | 150.45 | 3,996 | -1.73(-1.14%) |
Mar 17, 2021 | 150.56 | 154.09 | 149.83 | 152.18 | 2,317 | +1.09(+0.72%) |
Mar 16, 2021 | 153.42 | 153.49 | 150.59 | 151.09 | 2,466 | -2.20(-1.44%) |
Mar 15, 2021 | 152.96 | 153.29 | 150.00 | 153.29 | 3,431 | +0.01(+0.01%) |
Mar 12, 2021 | 151.18 | 154.10 | 150.86 | 153.28 | 5,000 | +2.34(+1.55%) |
Mar 11, 2021 | 151.38 | 152.45 | 147.05 | 150.94 | 5,564 | +1.48(+0.99%) |
Mar 10, 2021 | 151.91 | 153.00 | 147.33 | 149.46 | 4,873 | +2.45(+1.67%) |
Mar 09, 2021 | 153.07 | 154.25 | 147.01 | 147.01 | 5,793 | -2.45(-1.64%) |
Mar 08, 2021 | 152.01 | 155.00 | 149.11 | 149.46 | 14,640 | -4.68(-3.04%) |
Mar 05, 2021 | 143.65 | 154.80 | 143.65 | 154.14 | 12,200 | +12.36(+8.72%) |
Mar 04, 2021 | 138.00 | 142.50 | 138.00 | 141.78 | 7,905 | +4.03(+2.93%) |
Mar 03, 2021 | 138.52 | 145.00 | 137.75 | 137.75 | 6,169 | +1.50(+1.10%) |
Mar 02, 2021 | 140.52 | 144.99 | 136.25 | 136.25 | 6,029 | -3.25(-2.33%) |