Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 146.28 | 148.64 | 145.71 | 147.31 | 58,509 | -0.28(-0.19%) |
May 27, 2021 | 146.56 | 149.30 | 144.20 | 147.60 | 43,740 | -0.28(-0.19%) |
May 26, 2021 | 150.34 | 151.75 | 146.94 | 147.88 | 67,642 | -2.74(-1.82%) |
May 25, 2021 | 145.43 | 151.09 | 144.76 | 150.62 | 72,191 | +5.95(+4.11%) |
May 24, 2021 | 145.14 | 148.92 | 144.10 | 144.67 | 66,742 | -2.93(-1.98%) |
May 21, 2021 | 145.05 | 147.93 | 143.35 | 147.60 | 85,880 | -0.76(-0.51%) |
May 20, 2021 | 148.07 | 152.51 | 147.03 | 148.35 | 122,712 | +0.38(+0.26%) |
May 19, 2021 | 148.45 | 151.66 | 144.86 | 147.97 | 245,192 | +6.99(+4.96%) |
May 18, 2021 | 134.94 | 141.37 | 134.18 | 140.99 | 124,819 | +6.33(+4.70%) |
May 17, 2021 | 142.03 | 142.59 | 134.61 | 134.66 | 131,222 | -6.42(-4.55%) |
May 14, 2021 | 147.41 | 147.41 | 140.14 | 141.08 | 106,305 | -9.92(-6.57%) |
May 13, 2021 | 150.81 | 154.40 | 145.24 | 151.00 | 112,418 | +3.78(+2.57%) |
May 12, 2021 | 146.94 | 148.35 | 138.30 | 147.22 | 152,716 | -1.13(-0.76%) |
May 11, 2021 | 147.88 | 150.81 | 143.16 | 148.35 | 201,619 | +7.08(+5.01%) |
May 10, 2021 | 137.78 | 141.37 | 133.43 | 141.27 | 113,718 | +0.19(+0.13%) |
May 07, 2021 | 149.96 | 150.53 | 140.88 | 141.08 | 121,027 | -5.57(-3.80%) |
May 06, 2021 | 147.88 | 153.55 | 146.65 | 146.65 | 126,066 | -1.32(-0.89%) |
May 05, 2021 | 151.00 | 157.04 | 147.12 | 147.97 | 141,813 | -10.29(-6.50%) |
May 04, 2021 | 157.80 | 161.95 | 155.53 | 158.27 | 111,183 | -0.28(-0.18%) |
May 03, 2021 | 164.22 | 164.88 | 157.70 | 158.55 | 87,149 | -9.92(-5.89%) |
Apr 30, 2021 | 164.97 | 168.56 | 160.06 | 168.47 | 110,206 | +8.69(+5.44%) |
Apr 29, 2021 | 159.02 | 163.84 | 155.81 | 159.78 | 104,709 | -3.97(-2.42%) |
Apr 28, 2021 | 172.91 | 173.10 | 162.14 | 163.75 | 97,201 | -11.80(-6.72%) |
Apr 27, 2021 | 178.29 | 180.27 | 174.32 | 175.55 | 81,415 | -4.44(-2.47%) |
Apr 26, 2021 | 183.48 | 183.48 | 177.25 | 179.99 | 73,772 | -2.27(-1.24%) |
Apr 23, 2021 | 186.03 | 187.64 | 180.74 | 182.25 | 65,083 | -3.97(-2.13%) |
Apr 22, 2021 | 179.89 | 186.97 | 179.80 | 186.22 | 81,521 | +5.38(+2.98%) |
Apr 21, 2021 | 191.60 | 192.74 | 180.37 | 180.84 | 75,215 | -5.48(-2.94%) |
Apr 20, 2021 | 178.76 | 189.81 | 178.57 | 186.31 | 90,209 | +8.97(+5.06%) |
Apr 19, 2021 | 176.59 | 180.37 | 173.28 | 177.34 | 62,550 | +0.28(+0.16%) |
Apr 16, 2021 | 171.11 | 178.00 | 170.54 | 177.06 | 60,371 | +3.31(+1.90%) |
Apr 15, 2021 | 170.83 | 175.27 | 170.64 | 173.75 | 62,862 | +3.02(+1.77%) |
Apr 14, 2021 | 178.66 | 178.66 | 166.29 | 170.73 | 94,319 | -10.86(-5.98%) |
Apr 13, 2021 | 182.16 | 184.80 | 179.33 | 181.59 | 49,081 | -0.09(-0.05%) |
Apr 12, 2021 | 175.64 | 182.82 | 173.19 | 181.69 | 60,141 | +3.49(+1.96%) |
Apr 09, 2021 | 176.30 | 180.37 | 173.57 | 178.19 | 56,485 | +1.79(+1.02%) |
Apr 08, 2021 | 173.85 | 180.37 | 173.85 | 176.40 | 114,572 | +4.72(+2.75%) |
Apr 07, 2021 | 173.57 | 174.32 | 170.35 | 171.68 | 68,827 | -1.89(-1.09%) |
Apr 06, 2021 | 170.73 | 173.75 | 166.11 | 173.57 | 90,249 | +1.04(+0.60%) |
Apr 05, 2021 | 164.97 | 174.13 | 164.97 | 172.53 | 96,248 | +8.12(+4.94%) |
Apr 01, 2021 | 172.06 | 173.57 | 164.31 | 164.41 | 133,429 | -9.54(-5.48%) |
Mar 31, 2021 | 171.11 | 174.70 | 170.17 | 173.94 | 95,976 | +3.12(+1.82%) |
Mar 30, 2021 | 171.58 | 173.36 | 167.52 | 170.83 | 89,176 | +2.55(+1.51%) |
Mar 29, 2021 | 166.96 | 172.06 | 165.44 | 168.28 | 102,897 | +4.34(+2.65%) |
Mar 26, 2021 | 166.29 | 170.54 | 163.75 | 163.93 | 102,179 | -9.25(-5.34%) |
Mar 25, 2021 | 180.46 | 185.46 | 171.87 | 173.19 | 176,293 | -0.76(-0.43%) |
Mar 24, 2021 | 177.81 | 177.81 | 169.13 | 173.94 | 179,763 | -9.44(-5.15%) |
Mar 23, 2021 | 186.03 | 187.50 | 175.55 | 183.39 | 220,792 | +5.00(+2.81%) |
Mar 22, 2021 | 175.08 | 178.85 | 174.32 | 178.38 | 78,708 | +3.68(+2.11%) |
Mar 19, 2021 | 174.98 | 179.61 | 169.13 | 174.70 | 165,579 | -0.47(-0.27%) |
Mar 18, 2021 | 163.65 | 176.21 | 162.04 | 175.17 | 166,240 | +15.20(+9.50%) |
Mar 17, 2021 | 164.22 | 166.77 | 159.02 | 159.97 | 120,608 | -3.31(-2.02%) |
Mar 16, 2021 | 159.31 | 164.97 | 159.21 | 163.27 | 114,010 | +8.88(+5.75%) |
Mar 15, 2021 | 151.75 | 157.89 | 150.71 | 154.40 | 102,609 | +3.49(+2.32%) |
Mar 12, 2021 | 151.37 | 152.98 | 148.26 | 150.90 | 87,226 | -0.66(-0.44%) |
Mar 11, 2021 | 151.00 | 152.13 | 146.46 | 151.56 | 128,293 | -0.38(-0.25%) |
Mar 10, 2021 | 159.21 | 160.72 | 150.62 | 151.94 | 153,858 | -8.59(-5.35%) |
Mar 09, 2021 | 155.91 | 161.95 | 151.66 | 160.53 | 153,768 | +6.04(+3.91%) |
Mar 08, 2021 | 152.51 | 158.74 | 150.34 | 154.49 | 183,354 | -0.19(-0.12%) |
Mar 05, 2021 | 158.17 | 166.58 | 154.30 | 154.68 | 177,789 | -13.13(-7.82%) |
Mar 04, 2021 | 172.72 | 175.93 | 161.19 | 167.81 | 169,995 | -8.40(-4.77%) |
Mar 03, 2021 | 178.85 | 178.85 | 167.71 | 176.21 | 212,573 | -5.00(-2.76%) |
Mar 02, 2021 | 178.38 | 181.31 | 175.27 | 181.22 | 334,567 | +1.70(+0.95%) |