Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 153.36 | 155.69 | 151.83 | 155.51 | 4,213 | +3.62(+2.38%) |
May 27, 2021 | 151.69 | 153.21 | 150.91 | 151.89 | 6,151 | -2.30(-1.49%) |
May 26, 2021 | 155.00 | 157.27 | 153.60 | 154.19 | 2,637 | +0.92(+0.60%) |
May 25, 2021 | 152.26 | 153.58 | 151.66 | 153.27 | 6,504 | +2.65(+1.76%) |
May 24, 2021 | 147.96 | 152.60 | 147.96 | 150.62 | 8,333 | +1.30(+0.87%) |
May 21, 2021 | 149.10 | 150.77 | 149.10 | 149.32 | 2,502 | +0.43(+0.29%) |
May 20, 2021 | 147.46 | 149.69 | 147.46 | 148.89 | 4,452 | +4.03(+2.78%) |
May 19, 2021 | 143.31 | 145.91 | 142.80 | 144.86 | 8,807 | -1.33(-0.91%) |
May 18, 2021 | 147.19 | 148.01 | 146.19 | 146.19 | 20,265 | -0.45(-0.31%) |
May 17, 2021 | 147.12 | 148.35 | 145.59 | 146.64 | 4,619 | -0.90(-0.61%) |
May 14, 2021 | 144.75 | 148.38 | 143.59 | 147.54 | 6,086 | +4.22(+2.95%) |
May 13, 2021 | 146.19 | 146.19 | 138.01 | 143.31 | 4,009 | +3.16(+2.26%) |
May 12, 2021 | 142.76 | 143.89 | 140.15 | 140.15 | 4,423 | -2.34(-1.64%) |
May 11, 2021 | 140.35 | 143.86 | 139.98 | 142.49 | 5,812 | -1.26(-0.88%) |
May 10, 2021 | 144.64 | 147.81 | 143.52 | 143.75 | 5,583 | -0.74(-0.51%) |
May 07, 2021 | 144.46 | 147.32 | 142.99 | 144.49 | 4,094 | +3.26(+2.31%) |
May 06, 2021 | 142.62 | 143.63 | 140.02 | 141.23 | 4,328 | -1.43(-1.00%) |
May 05, 2021 | 142.75 | 145.19 | 142.29 | 142.66 | 12,103 | +0.81(+0.57%) |
May 04, 2021 | 145.20 | 145.30 | 141.18 | 141.85 | 6,195 | -7.45(-4.99%) |
May 03, 2021 | 149.22 | 151.17 | 147.99 | 149.30 | 3,681 | +1.31(+0.89%) |
Apr 30, 2021 | 147.89 | 149.30 | 146.98 | 147.99 | 2,500 | -5.68(-3.70%) |
Apr 29, 2021 | 153.17 | 153.79 | 150.90 | 153.67 | 4,561 | +3.89(+2.60%) |
Apr 28, 2021 | 149.54 | 150.74 | 147.98 | 149.78 | 7,274 | -0.86(-0.57%) |
Apr 27, 2021 | 151.01 | 151.92 | 149.60 | 150.64 | 6,027 | -1.00(-0.66%) |
Apr 26, 2021 | 150.19 | 153.74 | 150.19 | 151.64 | 3,513 | +0.37(+0.24%) |
Apr 23, 2021 | 150.27 | 152.75 | 149.20 | 151.28 | 3,800 | +0.09(+0.06%) |
Apr 22, 2021 | 152.41 | 152.41 | 149.39 | 151.18 | 4,550 | -1.97(-1.29%) |
Apr 21, 2021 | 150.50 | 153.42 | 150.50 | 153.16 | 4,728 | -7.76(-4.82%) |
Apr 20, 2021 | 160.24 | 161.84 | 156.99 | 160.91 | 7,635 | +0.83(+0.52%) |
Apr 19, 2021 | 162.69 | 162.69 | 159.16 | 160.09 | 2,802 | +0.71(+0.44%) |
Apr 16, 2021 | 157.98 | 159.50 | 157.32 | 159.38 | 10,900 | +1.59(+1.01%) |
Apr 15, 2021 | 159.76 | 159.76 | 155.82 | 157.79 | 4,330 | +0.04(+0.03%) |
Apr 14, 2021 | 161.24 | 161.24 | 157.21 | 157.75 | 7,255 | +0.95(+0.61%) |
Apr 13, 2021 | 154.77 | 156.88 | 153.62 | 156.80 | 5,002 | +1.00(+0.64%) |
Apr 12, 2021 | 155.40 | 158.52 | 154.79 | 155.80 | 4,421 | -1.19(-0.76%) |
Apr 09, 2021 | 158.79 | 159.01 | 155.73 | 156.99 | 7,100 | +0.50(+0.32%) |
Apr 08, 2021 | 156.14 | 158.89 | 155.32 | 156.49 | 6,618 | +1.54(+0.99%) |
Apr 07, 2021 | 154.59 | 156.43 | 153.39 | 154.95 | 3,870 | +3.77(+2.49%) |
Apr 06, 2021 | 149.96 | 152.26 | 149.96 | 151.18 | 6,926 | -1.33(-0.87%) |
Apr 05, 2021 | 147.50 | 153.67 | 147.50 | 152.51 | 5,331 | +2.51(+1.67%) |
Apr 01, 2021 | 149.15 | 150.00 | 147.85 | 150.00 | 6,400 | +6.24(+4.34%) |
Mar 31, 2021 | 147.00 | 147.25 | 143.52 | 143.76 | 4,047 | -2.19(-1.50%) |
Mar 30, 2021 | 148.58 | 148.58 | 143.20 | 145.95 | 5,270 | -0.05(-0.03%) |
Mar 29, 2021 | 147.01 | 147.47 | 145.08 | 146.00 | 3,238 | -1.79(-1.21%) |
Mar 26, 2021 | 147.02 | 149.50 | 147.02 | 147.79 | 3,400 | -1.21(-0.81%) |
Mar 25, 2021 | 147.97 | 149.49 | 145.06 | 149.00 | 4,555 | +0.86(+0.58%) |
Mar 24, 2021 | 150.28 | 150.39 | 147.65 | 148.14 | 3,774 | -1.66(-1.11%) |
Mar 23, 2021 | 147.20 | 149.83 | 146.76 | 149.80 | 5,939 | +4.83(+3.33%) |
Mar 22, 2021 | 143.36 | 147.73 | 143.36 | 144.97 | 4,717 | +1.13(+0.79%) |
Mar 19, 2021 | 142.23 | 145.24 | 141.61 | 143.84 | 4,400 | +2.97(+2.11%) |
Mar 18, 2021 | 140.40 | 142.75 | 139.64 | 140.87 | 4,229 | -2.66(-1.85%) |
Mar 17, 2021 | 142.47 | 145.33 | 141.25 | 143.52 | 8,465 | -0.81(-0.56%) |
Mar 16, 2021 | 144.75 | 145.60 | 142.24 | 144.33 | 11,118 | +1.93(+1.36%) |
Mar 15, 2021 | 143.26 | 143.27 | 140.46 | 142.40 | 8,507 | +0.67(+0.47%) |
Mar 12, 2021 | 142.75 | 142.75 | 139.41 | 141.73 | 4,400 | -1.24(-0.87%) |
Mar 11, 2021 | 142.40 | 144.38 | 141.53 | 142.97 | 4,961 | +0.06(+0.04%) |
Mar 10, 2021 | 142.75 | 145.64 | 141.66 | 142.91 | 7,570 | +0.16(+0.11%) |
Mar 09, 2021 | 139.84 | 142.77 | 139.48 | 142.75 | 21,787 | +0.61(+0.43%) |
Mar 08, 2021 | 141.10 | 143.61 | 140.23 | 142.14 | 12,623 | +0.90(+0.64%) |
Mar 05, 2021 | 140.33 | 143.26 | 138.57 | 141.24 | 5,400 | +0.39(+0.28%) |
Mar 04, 2021 | 141.86 | 142.10 | 137.51 | 140.85 | 15,179 | +0.58(+0.41%) |
Mar 03, 2021 | 140.53 | 141.77 | 137.79 | 140.27 | 17,950 | -0.23(-0.16%) |
Mar 02, 2021 | 143.91 | 143.91 | 139.33 | 140.50 | 5,991 | +2.38(+1.72%) |