Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 159.35 | 161.53 | 159.35 | 159.65 | 19,999 | +0.10(+0.06%) |
May 27, 2021 | 157.75 | 159.93 | 156.44 | 159.55 | 92,620 | +1.42(+0.90%) |
May 26, 2021 | 158.99 | 160.87 | 156.86 | 158.13 | 74,861 | +0.04(+0.02%) |
May 25, 2021 | 157.47 | 159.14 | 156.27 | 158.10 | 56,520 | +0.72(+0.46%) |
May 24, 2021 | 158.38 | 158.63 | 157.12 | 157.38 | 12,975 | +0.14(+0.09%) |
May 21, 2021 | 161.35 | 161.46 | 156.80 | 157.24 | 49,175 | -3.83(-2.38%) |
May 20, 2021 | 157.64 | 161.59 | 157.61 | 161.07 | 54,676 | +3.79(+2.41%) |
May 19, 2021 | 158.20 | 158.59 | 155.05 | 157.28 | 99,867 | -1.74(-1.09%) |
May 18, 2021 | 154.96 | 159.06 | 154.43 | 159.02 | 140,450 | +4.51(+2.92%) |
May 17, 2021 | 152.97 | 154.75 | 151.85 | 154.51 | 47,129 | +0.94(+0.61%) |
May 14, 2021 | 153.11 | 154.29 | 152.74 | 153.56 | 76,658 | +1.13(+0.74%) |
May 13, 2021 | 154.17 | 155.41 | 151.40 | 152.43 | 71,334 | -0.34(-0.23%) |
May 12, 2021 | 154.42 | 155.62 | 149.99 | 152.78 | 56,347 | -2.64(-1.70%) |
May 11, 2021 | 157.68 | 158.37 | 153.94 | 155.41 | 79,903 | -4.05(-2.54%) |
May 10, 2021 | 161.58 | 161.61 | 158.77 | 159.46 | 36,578 | -1.40(-0.87%) |
May 07, 2021 | 160.20 | 160.86 | 158.04 | 160.86 | 40,598 | +2.98(+1.89%) |
May 06, 2021 | 160.68 | 160.69 | 156.24 | 157.88 | 32,070 | -2.54(-1.58%) |
May 05, 2021 | 157.30 | 160.74 | 157.30 | 160.42 | 71,316 | +3.20(+2.04%) |
May 04, 2021 | 158.37 | 159.07 | 155.32 | 157.21 | 81,434 | -2.30(-1.44%) |
May 03, 2021 | 160.52 | 160.69 | 156.64 | 159.51 | 41,710 | +0.00(+0.00%) |
Apr 30, 2021 | 162.48 | 162.48 | 158.94 | 159.51 | 51,672 | -3.35(-2.06%) |
Apr 29, 2021 | 165.21 | 165.97 | 162.39 | 162.86 | 41,368 | -2.21(-1.34%) |
Apr 28, 2021 | 170.78 | 170.78 | 165.01 | 165.08 | 100,752 | -6.58(-3.83%) |
Apr 27, 2021 | 166.91 | 174.05 | 166.91 | 171.65 | 38,865 | +5.18(+3.11%) |
Apr 26, 2021 | 164.46 | 168.03 | 164.46 | 166.47 | 70,743 | +1.60(+0.97%) |
Apr 23, 2021 | 164.56 | 165.29 | 163.28 | 164.87 | 49,027 | +1.32(+0.81%) |
Apr 22, 2021 | 162.56 | 164.24 | 159.38 | 163.55 | 35,203 | +1.75(+1.08%) |
Apr 21, 2021 | 159.54 | 161.82 | 159.54 | 161.80 | 21,763 | +2.99(+1.88%) |
Apr 20, 2021 | 158.90 | 161.55 | 158.59 | 158.81 | 27,038 | -1.21(-0.76%) |
Apr 19, 2021 | 161.10 | 161.30 | 159.09 | 160.02 | 30,229 | -2.02(-1.24%) |
Apr 16, 2021 | 160.67 | 162.37 | 160.17 | 162.04 | 28,175 | +1.41(+0.88%) |
Apr 15, 2021 | 160.18 | 161.62 | 159.57 | 160.63 | 34,592 | +1.68(+1.06%) |
Apr 14, 2021 | 158.28 | 159.93 | 157.57 | 158.95 | 33,924 | +1.16(+0.74%) |
Apr 13, 2021 | 155.05 | 158.95 | 154.97 | 157.79 | 53,881 | +3.14(+2.03%) |
Apr 12, 2021 | 153.42 | 155.27 | 151.94 | 154.66 | 48,613 | +0.69(+0.45%) |
Apr 09, 2021 | 152.28 | 154.27 | 150.94 | 153.97 | 54,113 | +1.99(+1.31%) |
Apr 08, 2021 | 148.19 | 152.03 | 148.19 | 151.98 | 35,567 | +2.67(+1.79%) |
Apr 07, 2021 | 148.13 | 150.36 | 147.91 | 149.31 | 40,369 | +0.72(+0.48%) |
Apr 06, 2021 | 147.09 | 148.59 | 145.39 | 148.59 | 35,451 | +1.28(+0.87%) |
Apr 05, 2021 | 150.13 | 150.98 | 146.79 | 147.31 | 44,673 | -3.19(-2.12%) |
Apr 01, 2021 | 145.75 | 150.51 | 145.35 | 150.51 | 39,160 | +4.82(+3.31%) |
Mar 31, 2021 | 145.47 | 146.77 | 144.21 | 145.69 | 40,678 | +1.98(+1.37%) |
Mar 30, 2021 | 142.37 | 143.71 | 141.16 | 143.71 | 45,879 | -0.12(-0.08%) |
Mar 29, 2021 | 147.35 | 147.76 | 143.56 | 143.83 | 48,848 | -3.25(-2.21%) |
Mar 26, 2021 | 146.27 | 148.34 | 145.32 | 147.08 | 53,569 | +2.03(+1.40%) |
Mar 25, 2021 | 145.60 | 146.01 | 143.98 | 145.05 | 43,758 | -1.86(-1.26%) |
Mar 24, 2021 | 144.89 | 149.26 | 144.89 | 146.90 | 42,867 | +0.51(+0.35%) |
Mar 23, 2021 | 148.69 | 149.43 | 145.98 | 146.39 | 37,187 | -2.26(-1.52%) |
Mar 22, 2021 | 147.86 | 149.47 | 145.83 | 148.65 | 56,203 | +2.31(+1.58%) |
Mar 19, 2021 | 145.07 | 147.28 | 143.51 | 146.34 | 44,607 | +1.99(+1.38%) |
Mar 18, 2021 | 149.44 | 149.44 | 143.74 | 144.35 | 39,317 | -4.85(-3.25%) |
Mar 17, 2021 | 147.96 | 149.24 | 146.30 | 149.20 | 86,136 | -0.19(-0.13%) |
Mar 16, 2021 | 148.34 | 150.10 | 148.02 | 149.39 | 26,010 | +0.81(+0.55%) |
Mar 15, 2021 | 150.63 | 150.63 | 146.77 | 148.57 | 26,610 | -0.46(-0.31%) |
Mar 12, 2021 | 149.32 | 149.59 | 146.66 | 149.03 | 37,376 | -1.60(-1.06%) |
Mar 11, 2021 | 149.03 | 151.36 | 147.76 | 150.63 | 199,556 | +2.47(+1.67%) |
Mar 10, 2021 | 150.27 | 151.55 | 147.71 | 148.16 | 34,720 | -1.99(-1.33%) |
Mar 09, 2021 | 148.91 | 151.47 | 148.91 | 150.15 | 30,371 | +3.41(+2.32%) |
Mar 08, 2021 | 145.31 | 148.32 | 145.03 | 146.75 | 36,027 | +1.08(+0.74%) |
Mar 05, 2021 | 148.90 | 149.91 | 142.86 | 145.66 | 66,809 | -4.34(-2.89%) |
Mar 04, 2021 | 154.75 | 155.33 | 147.71 | 150.00 | 53,538 | -3.85(-2.50%) |
Mar 03, 2021 | 151.89 | 154.24 | 149.39 | 153.85 | 40,894 | +1.83(+1.20%) |
Mar 02, 2021 | 148.05 | 152.72 | 148.05 | 152.03 | 54,410 | +3.47(+2.33%) |