Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 159.74 | 159.93 | 157.78 | 159.83 | 31,589 | +0.39(+0.24%) |
May 27, 2021 | 160.71 | 161.12 | 159.16 | 159.45 | 43,605 | +0.81(+0.51%) |
May 26, 2021 | 158.61 | 159.39 | 157.12 | 158.64 | 88,667 | +0.44(+0.28%) |
May 25, 2021 | 157.98 | 158.65 | 156.60 | 158.20 | 79,230 | +1.70(+1.09%) |
May 24, 2021 | 156.68 | 159.15 | 155.15 | 156.50 | 28,332 | +0.10(+0.06%) |
May 21, 2021 | 158.86 | 158.86 | 155.12 | 156.41 | 44,098 | -0.37(-0.24%) |
May 20, 2021 | 155.34 | 157.15 | 153.28 | 156.78 | 47,487 | +1.55(+1.00%) |
May 19, 2021 | 155.34 | 155.44 | 151.56 | 155.22 | 32,734 | -1.80(-1.14%) |
May 18, 2021 | 160.45 | 160.45 | 156.77 | 157.02 | 37,001 | -2.69(-1.68%) |
May 17, 2021 | 160.45 | 162.12 | 159.22 | 159.71 | 46,904 | -1.85(-1.15%) |
May 14, 2021 | 160.34 | 161.69 | 159.29 | 161.56 | 71,254 | +2.91(+1.84%) |
May 13, 2021 | 157.33 | 160.40 | 157.33 | 158.65 | 92,433 | +2.53(+1.62%) |
May 12, 2021 | 159.68 | 163.62 | 155.77 | 156.12 | 30,189 | -5.13(-3.18%) |
May 11, 2021 | 158.69 | 161.77 | 157.93 | 161.25 | 73,934 | +0.13(+0.08%) |
May 10, 2021 | 167.08 | 168.50 | 160.93 | 161.12 | 44,120 | -4.87(-2.94%) |
May 07, 2021 | 162.47 | 166.62 | 162.47 | 166.00 | 27,608 | +2.32(+1.42%) |
May 06, 2021 | 161.61 | 163.98 | 160.60 | 163.67 | 33,177 | +2.59(+1.61%) |
May 05, 2021 | 161.56 | 162.45 | 158.39 | 161.09 | 62,583 | -0.45(-0.28%) |
May 04, 2021 | 160.83 | 162.48 | 159.95 | 161.53 | 106,900 | +0.00(+0.00%) |
May 03, 2021 | 162.11 | 163.34 | 158.94 | 161.53 | 70,823 | +0.91(+0.57%) |
Apr 30, 2021 | 161.90 | 163.66 | 160.57 | 160.62 | 95,677 | -3.27(-2.00%) |
Apr 29, 2021 | 165.97 | 165.97 | 162.73 | 163.90 | 35,160 | -0.45(-0.27%) |
Apr 28, 2021 | 164.42 | 165.22 | 161.87 | 164.34 | 31,429 | +0.19(+0.12%) |
Apr 27, 2021 | 164.54 | 164.61 | 162.15 | 164.15 | 37,220 | -0.19(-0.12%) |
Apr 26, 2021 | 162.95 | 165.18 | 162.77 | 164.34 | 25,879 | +2.23(+1.37%) |
Apr 23, 2021 | 158.90 | 163.47 | 158.22 | 162.11 | 43,349 | +4.42(+2.80%) |
Apr 22, 2021 | 159.86 | 159.86 | 157.19 | 157.69 | 31,474 | -1.09(-0.68%) |
Apr 21, 2021 | 155.68 | 159.09 | 155.03 | 158.78 | 27,240 | +3.02(+1.94%) |
Apr 20, 2021 | 158.12 | 158.73 | 153.95 | 155.76 | 51,763 | -2.50(-1.58%) |
Apr 19, 2021 | 158.14 | 158.77 | 155.37 | 158.26 | 36,443 | -1.29(-0.81%) |
Apr 16, 2021 | 160.11 | 160.11 | 157.37 | 159.54 | 41,904 | +1.32(+0.83%) |
Apr 15, 2021 | 158.30 | 158.72 | 155.79 | 158.23 | 33,582 | +0.65(+0.41%) |
Apr 14, 2021 | 155.82 | 158.51 | 154.12 | 157.58 | 37,433 | +1.44(+0.92%) |
Apr 13, 2021 | 159.25 | 159.52 | 155.29 | 156.13 | 52,976 | -2.21(-1.40%) |
Apr 12, 2021 | 159.96 | 159.96 | 157.65 | 158.34 | 60,705 | -1.62(-1.01%) |
Apr 09, 2021 | 158.50 | 160.05 | 158.40 | 159.96 | 41,387 | +1.85(+1.17%) |
Apr 08, 2021 | 158.45 | 158.45 | 155.72 | 158.11 | 66,585 | +0.82(+0.52%) |
Apr 07, 2021 | 166.08 | 166.08 | 155.28 | 157.29 | 81,532 | -8.48(-5.11%) |
Apr 06, 2021 | 166.76 | 173.53 | 163.95 | 165.77 | 81,885 | +1.86(+1.14%) |
Apr 05, 2021 | 162.97 | 164.66 | 162.33 | 163.91 | 53,772 | +1.71(+1.06%) |
Apr 01, 2021 | 161.59 | 163.42 | 161.24 | 162.19 | 25,493 | +0.76(+0.47%) |
Mar 31, 2021 | 159.02 | 162.96 | 158.92 | 161.44 | 68,849 | +2.29(+1.44%) |
Mar 30, 2021 | 155.99 | 160.35 | 155.99 | 159.15 | 92,692 | +2.85(+1.82%) |
Mar 29, 2021 | 159.09 | 163.68 | 156.15 | 156.30 | 71,180 | -4.88(-3.03%) |
Mar 26, 2021 | 159.16 | 163.32 | 157.50 | 161.18 | 60,998 | +3.08(+1.95%) |
Mar 25, 2021 | 153.78 | 159.19 | 153.09 | 158.10 | 40,558 | +2.67(+1.72%) |
Mar 24, 2021 | 155.77 | 159.24 | 155.06 | 155.43 | 116,113 | +0.95(+0.61%) |
Mar 23, 2021 | 157.93 | 159.01 | 153.57 | 154.48 | 84,186 | -5.22(-3.27%) |
Mar 22, 2021 | 159.99 | 161.10 | 156.74 | 159.70 | 58,865 | -1.04(-0.64%) |
Mar 19, 2021 | 164.41 | 164.41 | 159.87 | 160.74 | 204,462 | -3.71(-2.26%) |
Mar 18, 2021 | 165.03 | 168.28 | 164.17 | 164.45 | 66,780 | -0.47(-0.28%) |
Mar 17, 2021 | 164.63 | 165.26 | 163.13 | 164.91 | 38,413 | +0.48(+0.29%) |
Mar 16, 2021 | 165.69 | 166.63 | 162.83 | 164.44 | 56,414 | -1.22(-0.74%) |
Mar 15, 2021 | 163.65 | 165.96 | 161.16 | 165.66 | 43,481 | +1.04(+0.63%) |
Mar 12, 2021 | 162.38 | 164.98 | 160.51 | 164.62 | 73,074 | +3.31(+2.05%) |
Mar 11, 2021 | 163.00 | 163.00 | 159.62 | 161.31 | 64,920 | +0.45(+0.28%) |
Mar 10, 2021 | 157.96 | 161.74 | 157.96 | 160.86 | 60,361 | +1.98(+1.24%) |
Mar 09, 2021 | 159.43 | 162.19 | 158.52 | 158.89 | 60,916 | +0.35(+0.22%) |
Mar 08, 2021 | 155.22 | 160.10 | 154.42 | 158.54 | 82,956 | +4.16(+2.69%) |
Mar 05, 2021 | 152.41 | 154.77 | 150.89 | 154.38 | 122,306 | +3.63(+2.41%) |
Mar 04, 2021 | 154.13 | 155.86 | 150.28 | 150.75 | 73,010 | -4.67(-3.00%) |
Mar 03, 2021 | 156.98 | 158.08 | 154.70 | 155.42 | 57,707 | -2.21(-1.40%) |
Mar 02, 2021 | 161.50 | 162.00 | 155.97 | 157.63 | 37,811 | -4.87(-3.00%) |