Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 181.75 | 183.26 | 175.86 | 176.82 | 313,712 | -3.23(-1.79%) |
May 27, 2021 | 183.08 | 183.38 | 179.61 | 180.05 | 235,089 | -2.31(-1.27%) |
May 26, 2021 | 175.88 | 183.05 | 175.88 | 182.36 | 304,638 | +6.73(+3.83%) |
May 25, 2021 | 176.56 | 177.57 | 173.60 | 175.63 | 273,325 | +0.55(+0.31%) |
May 24, 2021 | 172.00 | 176.25 | 170.50 | 175.08 | 169,398 | +4.38(+2.57%) |
May 21, 2021 | 172.04 | 173.49 | 170.46 | 170.70 | 218,298 | -0.22(-0.13%) |
May 20, 2021 | 168.98 | 172.72 | 167.21 | 170.92 | 254,894 | +2.48(+1.47%) |
May 19, 2021 | 163.22 | 168.97 | 160.88 | 168.44 | 220,583 | +0.48(+0.29%) |
May 18, 2021 | 169.70 | 172.78 | 167.73 | 167.96 | 290,689 | -1.00(-0.59%) |
May 17, 2021 | 170.32 | 170.70 | 166.50 | 168.96 | 238,926 | -2.83(-1.65%) |
May 14, 2021 | 165.57 | 172.18 | 164.00 | 171.79 | 235,776 | +6.90(+4.18%) |
May 13, 2021 | 166.64 | 166.64 | 162.43 | 164.89 | 378,202 | +0.12(+0.07%) |
May 12, 2021 | 167.51 | 169.72 | 164.12 | 164.77 | 584,493 | -5.10(-3.00%) |
May 11, 2021 | 166.14 | 172.29 | 165.00 | 169.87 | 372,402 | -1.86(-1.08%) |
May 10, 2021 | 175.37 | 175.58 | 170.40 | 171.73 | 411,391 | -4.82(-2.73%) |
May 07, 2021 | 174.40 | 178.46 | 172.65 | 176.55 | 294,002 | +4.32(+2.51%) |
May 06, 2021 | 175.00 | 175.00 | 168.15 | 172.23 | 337,074 | -1.77(-1.02%) |
May 05, 2021 | 177.38 | 178.49 | 167.46 | 174.00 | 528,109 | -1.40(-0.80%) |
May 04, 2021 | 171.00 | 179.99 | 169.32 | 175.40 | 1,451,790 | -8.60(-4.67%) |
May 03, 2021 | 185.97 | 186.98 | 182.14 | 184.00 | 416,573 | -0.82(-0.44%) |
Apr 30, 2021 | 182.55 | 185.74 | 181.83 | 184.82 | 329,300 | +0.43(+0.23%) |
Apr 29, 2021 | 184.43 | 184.60 | 181.34 | 184.39 | 236,620 | +1.16(+0.63%) |
Apr 28, 2021 | 181.48 | 183.56 | 178.39 | 183.23 | 429,834 | +0.23(+0.13%) |
Apr 27, 2021 | 177.47 | 183.28 | 175.52 | 183.00 | 379,821 | +6.91(+3.92%) |
Apr 26, 2021 | 173.01 | 176.20 | 171.40 | 176.09 | 250,938 | +3.40(+1.97%) |
Apr 23, 2021 | 172.58 | 174.23 | 169.50 | 172.69 | 193,100 | +0.91(+0.53%) |
Apr 22, 2021 | 175.77 | 177.45 | 171.05 | 171.78 | 279,121 | -3.74(-2.13%) |
Apr 21, 2021 | 169.50 | 176.42 | 168.34 | 175.52 | 224,720 | +5.57(+3.28%) |
Apr 20, 2021 | 171.77 | 175.47 | 168.06 | 169.95 | 205,148 | -2.00(-1.16%) |
Apr 19, 2021 | 171.17 | 172.23 | 167.43 | 171.95 | 213,413 | -0.54(-0.31%) |
Apr 16, 2021 | 171.40 | 173.14 | 168.51 | 172.49 | 229,400 | +1.57(+0.92%) |
Apr 15, 2021 | 172.28 | 175.54 | 167.85 | 170.92 | 367,644 | +0.44(+0.26%) |
Apr 14, 2021 | 173.35 | 174.00 | 168.10 | 170.48 | 248,818 | -1.97(-1.14%) |
Apr 13, 2021 | 170.80 | 172.79 | 167.54 | 172.45 | 276,651 | +1.97(+1.16%) |
Apr 12, 2021 | 168.00 | 170.69 | 164.72 | 170.48 | 306,343 | +2.20(+1.31%) |
Apr 09, 2021 | 162.22 | 168.38 | 159.50 | 168.28 | 171,300 | +5.32(+3.26%) |
Apr 08, 2021 | 159.69 | 164.43 | 157.30 | 162.96 | 254,004 | +5.63(+3.58%) |
Apr 07, 2021 | 165.51 | 165.51 | 156.07 | 157.33 | 312,637 | -8.18(-4.94%) |
Apr 06, 2021 | 165.39 | 168.82 | 164.56 | 165.51 | 235,361 | +0.14(+0.08%) |
Apr 05, 2021 | 161.79 | 166.75 | 159.39 | 165.37 | 245,549 | +5.98(+3.75%) |
Apr 01, 2021 | 161.08 | 162.75 | 156.73 | 159.39 | 295,200 | +0.58(+0.37%) |
Mar 31, 2021 | 153.53 | 163.41 | 153.12 | 158.81 | 876,830 | +6.58(+4.32%) |
Mar 30, 2021 | 148.62 | 153.72 | 147.45 | 152.23 | 274,366 | +3.62(+2.44%) |
Mar 29, 2021 | 153.10 | 154.94 | 148.03 | 148.61 | 195,558 | -4.86(-3.17%) |
Mar 26, 2021 | 147.10 | 153.72 | 146.54 | 153.47 | 172,500 | +7.00(+4.78%) |
Mar 25, 2021 | 142.21 | 147.23 | 141.51 | 146.47 | 339,125 | +2.06(+1.43%) |
Mar 24, 2021 | 151.17 | 151.18 | 144.24 | 144.41 | 236,631 | -5.77(-3.84%) |
Mar 23, 2021 | 149.23 | 152.00 | 148.28 | 150.18 | 289,845 | +0.61(+0.41%) |
Mar 22, 2021 | 151.98 | 154.00 | 148.43 | 149.57 | 241,988 | -0.32(-0.21%) |
Mar 19, 2021 | 146.58 | 150.87 | 144.31 | 149.89 | 487,500 | +4.73(+3.26%) |
Mar 18, 2021 | 150.94 | 152.14 | 144.48 | 145.16 | 345,344 | -10.40(-6.69%) |
Mar 17, 2021 | 154.90 | 156.23 | 149.66 | 155.56 | 319,144 | -2.10(-1.33%) |
Mar 16, 2021 | 155.25 | 158.63 | 154.77 | 157.66 | 253,950 | +1.91(+1.23%) |
Mar 15, 2021 | 156.37 | 156.37 | 153.63 | 155.75 | 312,524 | -0.03(-0.02%) |
Mar 12, 2021 | 154.13 | 156.59 | 152.63 | 155.78 | 250,800 | -1.10(-0.70%) |
Mar 11, 2021 | 152.82 | 157.36 | 150.07 | 156.88 | 270,240 | +9.16(+6.20%) |
Mar 10, 2021 | 149.42 | 152.04 | 147.32 | 147.72 | 438,986 | +1.21(+0.83%) |
Mar 09, 2021 | 139.96 | 147.68 | 139.95 | 146.51 | 490,687 | +9.87(+7.22%) |
Mar 08, 2021 | 139.57 | 140.84 | 135.36 | 136.64 | 598,811 | -2.72(-1.95%) |
Mar 05, 2021 | 141.95 | 142.56 | 131.01 | 139.36 | 534,700 | -0.71(-0.51%) |
Mar 04, 2021 | 146.20 | 147.72 | 138.26 | 140.07 | 720,049 | -7.30(-4.95%) |
Mar 03, 2021 | 154.26 | 154.53 | 146.68 | 147.37 | 417,137 | -7.63(-4.92%) |
Mar 02, 2021 | 161.28 | 161.28 | 152.31 | 155.00 | 264,202 | -3.53(-2.23%) |