Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 153.17 | 155.49 | 152.02 | 155.48 | 121,055 | +2.23(+1.46%) |
May 27, 2021 | 153.19 | 153.67 | 152.65 | 153.25 | 84,720 | +1.53(+1.01%) |
May 26, 2021 | 151.11 | 152.39 | 150.50 | 151.71 | 105,616 | +0.90(+0.60%) |
May 25, 2021 | 152.40 | 153.12 | 150.50 | 150.81 | 114,594 | -1.91(-1.25%) |
May 24, 2021 | 154.09 | 154.09 | 152.28 | 152.72 | 58,455 | -0.96(-0.62%) |
May 21, 2021 | 154.03 | 155.28 | 153.50 | 153.68 | 117,387 | +1.09(+0.72%) |
May 20, 2021 | 152.29 | 153.11 | 151.28 | 152.58 | 87,162 | +1.29(+0.86%) |
May 19, 2021 | 149.46 | 151.57 | 148.49 | 151.29 | 75,813 | -0.91(-0.60%) |
May 18, 2021 | 153.38 | 153.95 | 151.93 | 152.20 | 102,230 | -1.05(-0.69%) |
May 17, 2021 | 153.25 | 153.51 | 151.60 | 153.25 | 74,402 | -1.14(-0.74%) |
May 14, 2021 | 152.97 | 154.76 | 152.29 | 154.39 | 100,769 | +2.40(+1.58%) |
May 13, 2021 | 146.78 | 152.81 | 146.78 | 151.99 | 141,064 | +4.77(+3.24%) |
May 12, 2021 | 149.46 | 150.21 | 147.11 | 147.22 | 97,474 | -3.26(-2.17%) |
May 11, 2021 | 152.88 | 152.99 | 150.18 | 150.48 | 142,085 | -4.19(-2.71%) |
May 10, 2021 | 156.44 | 157.19 | 154.65 | 154.66 | 169,669 | -1.92(-1.23%) |
May 07, 2021 | 154.28 | 156.65 | 154.28 | 156.59 | 124,384 | +1.72(+1.11%) |
May 06, 2021 | 154.82 | 157.34 | 152.74 | 154.86 | 184,365 | -3.04(-1.92%) |
May 05, 2021 | 155.59 | 158.02 | 152.82 | 157.90 | 143,953 | +3.56(+2.31%) |
May 04, 2021 | 153.83 | 155.47 | 152.79 | 154.34 | 79,072 | -0.26(-0.17%) |
May 03, 2021 | 154.86 | 156.00 | 153.17 | 154.60 | 113,560 | +1.91(+1.25%) |
Apr 30, 2021 | 155.08 | 155.58 | 152.55 | 152.69 | 121,800 | -3.14(-2.02%) |
Apr 29, 2021 | 154.81 | 156.07 | 154.15 | 155.83 | 64,436 | +2.25(+1.46%) |
Apr 28, 2021 | 154.48 | 155.11 | 153.37 | 153.58 | 115,416 | -0.84(-0.54%) |
Apr 27, 2021 | 154.02 | 154.82 | 153.22 | 154.43 | 147,032 | +0.46(+0.30%) |
Apr 26, 2021 | 154.19 | 156.04 | 153.64 | 153.97 | 164,449 | +0.93(+0.61%) |
Apr 23, 2021 | 150.96 | 153.64 | 150.80 | 153.04 | 88,525 | +2.33(+1.55%) |
Apr 22, 2021 | 153.07 | 153.61 | 149.75 | 150.71 | 132,711 | -3.22(-2.09%) |
Apr 21, 2021 | 151.03 | 154.22 | 150.14 | 153.93 | 130,977 | +3.08(+2.04%) |
Apr 20, 2021 | 153.48 | 153.48 | 149.46 | 150.85 | 246,496 | -2.82(-1.83%) |
Apr 19, 2021 | 154.39 | 156.43 | 152.93 | 153.67 | 169,606 | -0.38(-0.25%) |
Apr 16, 2021 | 151.34 | 154.17 | 151.11 | 154.05 | 152,355 | +3.76(+2.51%) |
Apr 15, 2021 | 149.67 | 151.15 | 149.52 | 150.29 | 73,564 | +1.14(+0.76%) |
Apr 14, 2021 | 147.09 | 149.52 | 147.09 | 149.15 | 92,762 | +1.84(+1.25%) |
Apr 13, 2021 | 147.29 | 148.11 | 146.07 | 147.31 | 59,201 | -0.70(-0.47%) |
Apr 12, 2021 | 146.61 | 148.34 | 146.51 | 148.01 | 81,968 | +1.94(+1.33%) |
Apr 09, 2021 | 144.89 | 146.35 | 143.41 | 146.07 | 93,861 | +2.31(+1.61%) |
Apr 08, 2021 | 144.78 | 144.78 | 142.62 | 143.76 | 133,936 | -0.75(-0.52%) |
Apr 07, 2021 | 146.06 | 147.15 | 144.14 | 144.50 | 90,236 | -2.39(-1.63%) |
Apr 06, 2021 | 146.65 | 148.34 | 145.97 | 146.89 | 105,567 | +0.43(+0.29%) |
Apr 05, 2021 | 145.54 | 147.29 | 145.26 | 146.46 | 148,011 | +1.91(+1.32%) |
Apr 01, 2021 | 141.49 | 144.71 | 141.26 | 144.55 | 158,320 | +3.29(+2.33%) |
Mar 31, 2021 | 141.44 | 142.71 | 140.66 | 141.26 | 231,462 | -1.48(-1.04%) |
Mar 30, 2021 | 140.73 | 143.12 | 139.90 | 142.75 | 145,244 | +2.86(+2.04%) |
Mar 29, 2021 | 138.83 | 141.75 | 137.48 | 139.89 | 131,512 | -0.65(-0.46%) |
Mar 26, 2021 | 140.64 | 140.69 | 138.27 | 140.54 | 101,919 | +1.47(+1.06%) |
Mar 25, 2021 | 135.36 | 139.70 | 133.91 | 139.07 | 117,912 | +2.74(+2.01%) |
Mar 24, 2021 | 138.97 | 140.37 | 136.32 | 136.32 | 114,602 | -0.87(-0.63%) |
Mar 23, 2021 | 139.71 | 141.33 | 136.68 | 137.19 | 237,887 | -3.37(-2.40%) |
Mar 22, 2021 | 142.16 | 143.30 | 140.41 | 140.57 | 223,588 | -2.72(-1.90%) |
Mar 19, 2021 | 145.75 | 146.63 | 142.66 | 143.29 | 607,748 | -2.66(-1.82%) |
Mar 18, 2021 | 150.20 | 150.71 | 145.79 | 145.95 | 239,637 | -4.14(-2.76%) |
Mar 17, 2021 | 148.15 | 150.39 | 146.67 | 150.09 | 142,085 | +2.10(+1.42%) |
Mar 16, 2021 | 148.13 | 149.63 | 147.60 | 147.98 | 139,677 | -1.38(-0.92%) |
Mar 15, 2021 | 146.41 | 149.54 | 146.30 | 149.36 | 132,518 | +2.96(+2.02%) |
Mar 12, 2021 | 146.04 | 147.39 | 145.30 | 146.40 | 87,374 | +1.74(+1.20%) |
Mar 11, 2021 | 144.55 | 145.91 | 143.77 | 144.66 | 105,203 | -0.30(-0.20%) |
Mar 10, 2021 | 141.69 | 144.95 | 140.67 | 144.95 | 146,596 | +4.55(+3.24%) |
Mar 09, 2021 | 140.60 | 143.15 | 139.93 | 140.41 | 131,164 | -0.24(-0.17%) |
Mar 08, 2021 | 140.88 | 143.53 | 140.44 | 140.64 | 90,993 | +1.20(+0.86%) |
Mar 05, 2021 | 136.76 | 139.78 | 134.64 | 139.44 | 186,991 | +4.49(+3.33%) |
Mar 04, 2021 | 137.97 | 138.57 | 133.58 | 134.95 | 197,254 | -3.77(-2.72%) |
Mar 03, 2021 | 138.88 | 141.88 | 138.60 | 138.72 | 114,908 | -0.02(-0.01%) |
Mar 02, 2021 | 139.73 | 139.95 | 138.03 | 138.74 | 162,513 | -1.42(-1.01%) |