Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 163.90 | 164.56 | 160.72 | 162.53 | 770,948 | -1.44(-0.88%) |
May 27, 2021 | 159.56 | 165.08 | 157.95 | 163.97 | 2,423,534 | +6.19(+3.92%) |
May 26, 2021 | 153.72 | 157.82 | 153.68 | 157.79 | 590,005 | +4.07(+2.65%) |
May 25, 2021 | 156.07 | 157.37 | 153.19 | 153.72 | 824,264 | -1.53(-0.98%) |
May 24, 2021 | 156.18 | 156.42 | 150.03 | 155.25 | 569,180 | +0.01(+0.01%) |
May 21, 2021 | 155.10 | 157.85 | 154.53 | 155.24 | 1,113,044 | +1.55(+1.01%) |
May 20, 2021 | 152.40 | 153.99 | 150.24 | 153.69 | 741,289 | +0.98(+0.64%) |
May 19, 2021 | 150.78 | 153.46 | 148.43 | 152.71 | 756,768 | -2.31(-1.49%) |
May 18, 2021 | 154.62 | 157.49 | 152.65 | 155.01 | 930,252 | +1.52(+0.99%) |
May 17, 2021 | 158.08 | 159.35 | 151.26 | 153.50 | 1,068,784 | -5.86(-3.67%) |
May 14, 2021 | 154.80 | 160.50 | 154.54 | 159.35 | 843,106 | +5.95(+3.88%) |
May 13, 2021 | 153.75 | 156.35 | 151.03 | 153.40 | 701,962 | +3.01(+2.00%) |
May 12, 2021 | 154.19 | 155.16 | 149.90 | 150.39 | 1,050,887 | -5.74(-3.68%) |
May 11, 2021 | 149.96 | 156.52 | 149.49 | 156.13 | 617,817 | +0.99(+0.64%) |
May 10, 2021 | 158.94 | 160.65 | 154.86 | 155.14 | 1,160,321 | -3.15(-1.99%) |
May 07, 2021 | 150.26 | 158.69 | 149.81 | 158.29 | 1,147,126 | +9.60(+6.46%) |
May 06, 2021 | 153.45 | 154.80 | 145.92 | 148.69 | 2,625,056 | -13.91(-8.56%) |
May 05, 2021 | 161.46 | 163.99 | 159.14 | 162.60 | 1,019,475 | +4.90(+3.11%) |
May 04, 2021 | 159.06 | 159.46 | 154.22 | 157.70 | 975,669 | -3.77(-2.34%) |
May 03, 2021 | 164.90 | 165.36 | 160.97 | 161.47 | 670,282 | -2.12(-1.30%) |
Apr 30, 2021 | 160.90 | 164.45 | 160.70 | 163.59 | 1,410,899 | +0.53(+0.33%) |
Apr 29, 2021 | 166.38 | 167.19 | 159.90 | 163.06 | 793,256 | -1.73(-1.05%) |
Apr 28, 2021 | 164.16 | 166.01 | 162.63 | 164.79 | 610,538 | -0.34(-0.21%) |
Apr 27, 2021 | 164.40 | 166.93 | 162.90 | 165.13 | 975,391 | -0.80(-0.48%) |
Apr 26, 2021 | 158.32 | 167.28 | 157.59 | 165.93 | 1,389,034 | +9.09(+5.79%) |
Apr 23, 2021 | 151.80 | 163.29 | 150.46 | 156.84 | 1,622,970 | +5.28(+3.49%) |
Apr 22, 2021 | 151.75 | 155.52 | 149.45 | 151.56 | 1,457,580 | +2.68(+1.80%) |
Apr 21, 2021 | 143.84 | 148.97 | 142.53 | 148.88 | 709,879 | +4.41(+3.05%) |
Apr 20, 2021 | 151.80 | 152.07 | 142.78 | 144.48 | 1,102,120 | -8.73(-5.70%) |
Apr 19, 2021 | 151.21 | 155.41 | 150.57 | 153.21 | 1,294,581 | +5.32(+3.60%) |
Apr 16, 2021 | 147.71 | 148.84 | 146.79 | 147.89 | 748,264 | +1.48(+1.01%) |
Apr 15, 2021 | 149.84 | 150.12 | 145.05 | 146.41 | 1,065,695 | -2.35(-1.58%) |
Apr 14, 2021 | 144.68 | 150.28 | 144.20 | 148.77 | 1,135,643 | +4.23(+2.93%) |
Apr 13, 2021 | 144.00 | 145.21 | 141.97 | 144.54 | 1,091,587 | +0.85(+0.59%) |
Apr 12, 2021 | 143.34 | 144.29 | 141.68 | 143.69 | 815,279 | +0.38(+0.26%) |
Apr 09, 2021 | 142.22 | 143.49 | 140.88 | 143.31 | 656,877 | +1.12(+0.79%) |
Apr 08, 2021 | 141.00 | 142.85 | 140.34 | 142.19 | 876,487 | +2.40(+1.72%) |
Apr 07, 2021 | 148.44 | 148.73 | 139.36 | 139.79 | 1,327,700 | -8.94(-6.01%) |
Apr 06, 2021 | 145.44 | 149.52 | 144.99 | 148.73 | 912,837 | +2.60(+1.78%) |
Apr 05, 2021 | 149.29 | 149.65 | 144.94 | 146.13 | 797,665 | -0.50(-0.34%) |
Apr 01, 2021 | 144.16 | 147.68 | 143.53 | 146.64 | 1,157,605 | +4.50(+3.17%) |
Mar 31, 2021 | 143.13 | 144.43 | 141.74 | 142.13 | 2,045,680 | +0.70(+0.49%) |
Mar 30, 2021 | 142.22 | 142.58 | 139.91 | 141.43 | 1,385,624 | -0.99(-0.70%) |
Mar 29, 2021 | 145.55 | 145.55 | 141.44 | 142.43 | 780,017 | -3.88(-2.65%) |
Mar 26, 2021 | 146.89 | 146.89 | 142.65 | 146.31 | 742,713 | +1.43(+0.99%) |
Mar 25, 2021 | 141.47 | 145.24 | 138.08 | 144.88 | 991,202 | +2.24(+1.57%) |
Mar 24, 2021 | 144.00 | 146.99 | 142.57 | 142.64 | 1,068,854 | +0.16(+0.11%) |
Mar 23, 2021 | 146.72 | 147.90 | 141.47 | 142.48 | 786,245 | -5.52(-3.73%) |
Mar 22, 2021 | 147.47 | 148.84 | 144.70 | 148.01 | 761,033 | +0.63(+0.43%) |
Mar 19, 2021 | 148.53 | 149.24 | 144.59 | 147.38 | 1,717,441 | -0.99(-0.67%) |
Mar 18, 2021 | 151.24 | 154.24 | 148.26 | 148.37 | 1,364,125 | -3.30(-2.17%) |
Mar 17, 2021 | 149.10 | 152.57 | 147.46 | 151.67 | 1,042,739 | +0.53(+0.35%) |
Mar 16, 2021 | 155.58 | 155.58 | 150.11 | 151.13 | 984,391 | -3.38(-2.18%) |
Mar 15, 2021 | 151.83 | 155.39 | 151.83 | 154.51 | 724,604 | +1.51(+0.99%) |
Mar 12, 2021 | 155.70 | 157.52 | 151.61 | 153.00 | 1,012,454 | -3.88(-2.47%) |
Mar 11, 2021 | 152.05 | 157.59 | 150.04 | 156.88 | 1,633,759 | +9.10(+6.16%) |
Mar 10, 2021 | 145.19 | 151.67 | 144.71 | 147.78 | 1,996,215 | +6.34(+4.48%) |
Mar 09, 2021 | 139.65 | 143.92 | 138.07 | 141.44 | 1,256,175 | +4.93(+3.61%) |
Mar 08, 2021 | 140.66 | 142.34 | 136.08 | 136.51 | 1,363,408 | -3.09(-2.22%) |
Mar 05, 2021 | 139.98 | 140.28 | 129.85 | 139.61 | 1,459,971 | +2.30(+1.68%) |
Mar 04, 2021 | 141.60 | 142.29 | 133.05 | 137.31 | 3,000,587 | -5.33(-3.73%) |
Mar 03, 2021 | 149.34 | 150.09 | 142.37 | 142.63 | 1,568,638 | -6.52(-4.37%) |
Mar 02, 2021 | 149.32 | 153.92 | 148.81 | 149.15 | 1,361,142 | +0.75(+0.50%) |