Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 149.78 | 150.52 | 143.78 | 148.32 | 112,866 | -0.98(-0.66%) |
May 27, 2021 | 145.27 | 151.29 | 144.24 | 149.30 | 294,157 | +4.17(+2.87%) |
May 26, 2021 | 147.71 | 150.14 | 143.79 | 145.13 | 343,349 | -1.65(-1.12%) |
May 25, 2021 | 147.62 | 149.95 | 144.47 | 146.78 | 330,910 | -0.60(-0.41%) |
May 24, 2021 | 146.46 | 148.52 | 145.69 | 147.39 | 69,631 | +1.75(+1.20%) |
May 21, 2021 | 146.88 | 148.94 | 145.37 | 145.64 | 74,868 | +0.16(+0.11%) |
May 20, 2021 | 144.72 | 147.56 | 143.93 | 145.47 | 99,281 | +1.62(+1.13%) |
May 19, 2021 | 142.54 | 145.06 | 141.46 | 143.85 | 106,702 | -1.05(-0.72%) |
May 18, 2021 | 146.85 | 148.55 | 144.76 | 144.90 | 80,260 | -1.75(-1.19%) |
May 17, 2021 | 149.36 | 150.81 | 143.39 | 146.65 | 196,730 | -4.28(-2.84%) |
May 14, 2021 | 149.86 | 152.51 | 147.54 | 150.93 | 98,045 | +2.63(+1.77%) |
May 13, 2021 | 144.82 | 150.80 | 143.43 | 148.30 | 185,165 | +3.85(+2.66%) |
May 12, 2021 | 151.06 | 151.61 | 144.28 | 144.45 | 159,879 | -8.17(-5.35%) |
May 11, 2021 | 147.61 | 154.19 | 145.74 | 152.62 | 226,213 | +2.20(+1.47%) |
May 10, 2021 | 152.99 | 153.43 | 150.30 | 150.42 | 147,785 | -3.02(-1.97%) |
May 07, 2021 | 149.90 | 154.36 | 149.59 | 153.44 | 112,382 | +2.88(+1.92%) |
May 06, 2021 | 152.56 | 152.56 | 147.02 | 150.55 | 139,255 | -1.83(-1.20%) |
May 05, 2021 | 152.89 | 154.31 | 149.85 | 152.38 | 114,741 | -0.83(-0.54%) |
May 04, 2021 | 151.47 | 153.65 | 150.09 | 153.20 | 68,935 | +0.18(+0.11%) |
May 03, 2021 | 152.38 | 154.75 | 150.47 | 153.03 | 104,955 | +2.13(+1.41%) |
Apr 30, 2021 | 154.25 | 154.25 | 149.33 | 150.90 | 131,901 | -3.88(-2.50%) |
Apr 29, 2021 | 155.01 | 156.35 | 151.64 | 154.78 | 92,895 | +1.07(+0.70%) |
Apr 28, 2021 | 153.67 | 154.25 | 152.32 | 153.71 | 151,071 | -0.71(-0.46%) |
Apr 27, 2021 | 154.66 | 157.48 | 152.43 | 154.42 | 77,925 | -0.23(-0.15%) |
Apr 26, 2021 | 156.50 | 158.57 | 152.47 | 154.65 | 171,054 | -0.72(-0.46%) |
Apr 23, 2021 | 153.81 | 158.04 | 152.44 | 155.37 | 123,664 | +2.42(+1.58%) |
Apr 22, 2021 | 152.35 | 155.77 | 149.85 | 152.95 | 115,166 | +1.16(+0.76%) |
Apr 21, 2021 | 149.63 | 155.26 | 148.97 | 151.79 | 172,875 | +2.31(+1.55%) |
Apr 20, 2021 | 151.92 | 151.92 | 147.79 | 149.48 | 205,511 | -2.27(-1.50%) |
Apr 19, 2021 | 149.93 | 153.24 | 146.28 | 151.76 | 172,909 | +1.67(+1.11%) |
Apr 16, 2021 | 148.16 | 150.54 | 145.17 | 150.09 | 157,437 | +2.25(+1.52%) |
Apr 15, 2021 | 151.10 | 151.31 | 145.98 | 147.83 | 149,141 | -2.10(-1.40%) |
Apr 14, 2021 | 149.70 | 152.72 | 148.15 | 149.93 | 76,520 | -0.27(-0.18%) |
Apr 13, 2021 | 151.50 | 151.59 | 146.87 | 150.20 | 145,474 | -0.59(-0.39%) |
Apr 12, 2021 | 149.26 | 151.82 | 144.81 | 150.79 | 159,952 | +1.23(+0.83%) |
Apr 09, 2021 | 147.70 | 151.54 | 146.32 | 149.56 | 196,874 | +0.92(+0.62%) |
Apr 08, 2021 | 147.00 | 148.99 | 145.40 | 148.64 | 184,717 | +3.23(+2.22%) |
Apr 07, 2021 | 145.68 | 147.46 | 144.87 | 145.41 | 153,861 | -1.39(-0.95%) |
Apr 06, 2021 | 146.22 | 148.96 | 144.65 | 146.80 | 562,007 | +1.13(+0.77%) |
Apr 05, 2021 | 145.76 | 148.07 | 144.90 | 145.68 | 270,033 | +1.15(+0.79%) |
Apr 01, 2021 | 146.27 | 147.16 | 143.11 | 144.53 | 249,285 | -0.87(-0.60%) |
Mar 31, 2021 | 140.73 | 149.00 | 140.73 | 145.41 | 305,625 | +4.05(+2.87%) |
Mar 30, 2021 | 139.04 | 141.63 | 133.39 | 141.35 | 212,195 | +2.31(+1.66%) |
Mar 29, 2021 | 142.52 | 144.19 | 135.08 | 139.04 | 354,904 | -3.56(-2.50%) |
Mar 26, 2021 | 136.88 | 142.84 | 134.57 | 142.61 | 343,912 | +6.79(+5.00%) |
Mar 25, 2021 | 125.28 | 137.32 | 121.98 | 135.82 | 433,699 | +10.88(+8.71%) |
Mar 24, 2021 | 125.09 | 128.45 | 124.00 | 124.94 | 178,652 | +0.25(+0.20%) |
Mar 23, 2021 | 127.39 | 128.47 | 123.38 | 124.69 | 311,043 | -4.14(-3.21%) |
Mar 22, 2021 | 127.76 | 132.62 | 125.29 | 128.83 | 339,398 | -0.09(-0.07%) |
Mar 19, 2021 | 129.98 | 132.46 | 128.49 | 128.91 | 601,537 | -1.89(-1.45%) |
Mar 18, 2021 | 134.45 | 141.17 | 128.78 | 130.81 | 402,907 | -3.94(-2.93%) |
Mar 17, 2021 | 138.33 | 138.33 | 129.80 | 134.75 | 439,030 | -3.56(-2.58%) |
Mar 16, 2021 | 136.65 | 141.42 | 134.73 | 138.31 | 260,634 | +2.12(+1.55%) |
Mar 15, 2021 | 135.54 | 140.20 | 134.25 | 136.20 | 184,335 | +1.01(+0.75%) |
Mar 12, 2021 | 136.66 | 138.02 | 132.22 | 135.19 | 193,270 | -1.92(-1.40%) |
Mar 11, 2021 | 133.25 | 140.79 | 130.90 | 137.11 | 267,905 | +5.28(+4.01%) |
Mar 10, 2021 | 131.22 | 135.51 | 131.10 | 131.83 | 213,315 | +1.60(+1.23%) |
Mar 09, 2021 | 129.36 | 131.99 | 128.85 | 130.22 | 195,084 | +1.95(+1.52%) |
Mar 08, 2021 | 119.66 | 129.36 | 118.84 | 128.27 | 297,575 | +9.55(+8.04%) |
Mar 05, 2021 | 119.29 | 121.06 | 114.53 | 118.73 | 136,535 | -0.61(-0.51%) |
Mar 04, 2021 | 118.53 | 120.92 | 115.84 | 119.34 | 253,020 | +0.64(+0.54%) |
Mar 03, 2021 | 121.40 | 121.97 | 116.42 | 118.70 | 156,448 | -2.86(-2.35%) |
Mar 02, 2021 | 122.92 | 123.51 | 119.99 | 121.55 | 243,385 | -2.52(-2.03%) |