Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 150.56 | 152.71 | 150.56 | 151.90 | 23,073 | +1.30(+0.86%) |
May 27, 2021 | 151.76 | 152.33 | 149.74 | 150.60 | 38,948 | +0.72(+0.48%) |
May 26, 2021 | 148.13 | 150.90 | 148.13 | 149.88 | 26,199 | +1.69(+1.14%) |
May 25, 2021 | 150.82 | 151.69 | 148.19 | 148.19 | 30,913 | -2.74(-1.81%) |
May 24, 2021 | 154.10 | 154.10 | 149.96 | 150.93 | 45,122 | -2.60(-1.69%) |
May 21, 2021 | 154.66 | 156.28 | 152.55 | 153.53 | 32,554 | +0.48(+0.32%) |
May 20, 2021 | 153.78 | 153.78 | 151.55 | 153.04 | 24,059 | -0.36(-0.24%) |
May 19, 2021 | 153.03 | 153.46 | 149.59 | 153.41 | 27,003 | -1.86(-1.20%) |
May 18, 2021 | 157.24 | 157.31 | 154.76 | 155.27 | 34,629 | -1.99(-1.27%) |
May 17, 2021 | 155.23 | 157.45 | 154.93 | 157.26 | 34,971 | +0.55(+0.35%) |
May 14, 2021 | 156.42 | 157.13 | 155.74 | 156.71 | 20,780 | +0.95(+0.61%) |
May 13, 2021 | 151.17 | 157.38 | 151.17 | 155.76 | 42,434 | +4.69(+3.10%) |
May 12, 2021 | 155.59 | 155.99 | 151.07 | 151.07 | 43,348 | -5.15(-3.30%) |
May 11, 2021 | 155.90 | 159.28 | 154.41 | 156.23 | 25,483 | -2.44(-1.54%) |
May 10, 2021 | 162.07 | 163.52 | 157.19 | 158.67 | 61,295 | -3.70(-2.28%) |
May 07, 2021 | 160.43 | 162.56 | 160.36 | 162.37 | 29,143 | +1.94(+1.21%) |
May 06, 2021 | 158.37 | 160.61 | 158.37 | 160.43 | 38,754 | +1.45(+0.91%) |
May 05, 2021 | 158.03 | 160.02 | 156.21 | 158.99 | 33,025 | +0.93(+0.59%) |
May 04, 2021 | 156.69 | 159.81 | 155.66 | 158.06 | 33,408 | +1.72(+1.10%) |
May 03, 2021 | 157.34 | 157.69 | 154.37 | 156.34 | 49,527 | +1.42(+0.92%) |
Apr 30, 2021 | 154.57 | 157.51 | 154.06 | 154.93 | 38,164 | -1.30(-0.83%) |
Apr 29, 2021 | 157.75 | 157.87 | 155.17 | 156.23 | 29,504 | -0.23(-0.15%) |
Apr 28, 2021 | 155.18 | 157.73 | 155.17 | 156.45 | 23,851 | +0.67(+0.43%) |
Apr 27, 2021 | 156.79 | 156.91 | 154.67 | 155.78 | 21,053 | +0.13(+0.08%) |
Apr 26, 2021 | 156.55 | 156.78 | 155.57 | 155.66 | 21,085 | -1.23(-0.78%) |
Apr 23, 2021 | 155.74 | 158.25 | 155.21 | 156.89 | 23,446 | +2.84(+1.84%) |
Apr 22, 2021 | 154.99 | 155.85 | 152.02 | 154.05 | 32,883 | +0.26(+0.17%) |
Apr 21, 2021 | 152.31 | 154.34 | 152.31 | 153.79 | 26,901 | +2.10(+1.38%) |
Apr 20, 2021 | 152.68 | 155.39 | 150.35 | 151.69 | 28,843 | -3.94(-2.53%) |
Apr 19, 2021 | 155.41 | 155.89 | 152.94 | 155.63 | 24,800 | -1.05(-0.67%) |
Apr 16, 2021 | 157.79 | 158.25 | 155.57 | 156.69 | 15,631 | +0.44(+0.28%) |
Apr 15, 2021 | 158.15 | 158.15 | 155.48 | 156.25 | 11,566 | +0.17(+0.11%) |
Apr 14, 2021 | 154.42 | 157.40 | 151.58 | 156.08 | 25,729 | +0.91(+0.58%) |
Apr 13, 2021 | 156.45 | 156.76 | 154.37 | 155.17 | 22,745 | -2.26(-1.44%) |
Apr 12, 2021 | 157.28 | 158.37 | 155.10 | 157.44 | 20,902 | +0.56(+0.36%) |
Apr 09, 2021 | 156.19 | 157.08 | 154.54 | 156.88 | 23,873 | +1.16(+0.75%) |
Apr 08, 2021 | 155.03 | 156.29 | 152.54 | 155.71 | 23,893 | +0.89(+0.57%) |
Apr 07, 2021 | 157.18 | 157.50 | 154.81 | 154.83 | 41,363 | -1.64(-1.05%) |
Apr 06, 2021 | 156.82 | 159.28 | 156.25 | 156.47 | 33,551 | -1.34(-0.85%) |
Apr 05, 2021 | 157.28 | 158.88 | 155.67 | 157.81 | 27,800 | +2.81(+1.81%) |
Apr 01, 2021 | 154.53 | 155.02 | 152.58 | 155.00 | 21,537 | +1.30(+0.85%) |
Mar 31, 2021 | 154.41 | 158.59 | 151.39 | 153.71 | 61,080 | +0.98(+0.64%) |
Mar 30, 2021 | 149.58 | 153.61 | 149.57 | 152.72 | 36,987 | +1.23(+0.81%) |
Mar 29, 2021 | 150.78 | 154.97 | 148.83 | 151.49 | 66,078 | +0.71(+0.47%) |
Mar 26, 2021 | 150.15 | 152.06 | 148.32 | 150.78 | 45,817 | +2.62(+1.77%) |
Mar 25, 2021 | 142.55 | 148.50 | 142.16 | 148.16 | 25,275 | +3.98(+2.76%) |
Mar 24, 2021 | 145.86 | 150.35 | 143.97 | 144.19 | 21,225 | -0.21(-0.14%) |
Mar 23, 2021 | 148.64 | 149.99 | 143.20 | 144.39 | 30,993 | -6.49(-4.30%) |
Mar 22, 2021 | 156.20 | 156.20 | 150.13 | 150.88 | 22,287 | -5.54(-3.54%) |
Mar 19, 2021 | 156.21 | 156.42 | 152.90 | 156.42 | 115,406 | +0.18(+0.11%) |
Mar 18, 2021 | 155.62 | 159.38 | 155.37 | 156.25 | 25,637 | -0.48(-0.31%) |
Mar 17, 2021 | 158.08 | 158.71 | 155.43 | 156.73 | 27,867 | -0.79(-0.50%) |
Mar 16, 2021 | 157.51 | 158.42 | 155.60 | 157.51 | 29,367 | -1.57(-0.98%) |
Mar 15, 2021 | 159.84 | 159.84 | 157.16 | 159.08 | 28,367 | -2.00(-1.24%) |
Mar 12, 2021 | 158.48 | 162.38 | 158.35 | 161.08 | 25,702 | +2.90(+1.84%) |
Mar 11, 2021 | 159.01 | 159.01 | 156.29 | 158.17 | 26,755 | +0.82(+0.52%) |
Mar 10, 2021 | 156.41 | 158.25 | 154.75 | 157.36 | 28,479 | +3.16(+2.05%) |
Mar 09, 2021 | 156.54 | 156.93 | 153.57 | 154.20 | 24,435 | -0.95(-0.62%) |
Mar 08, 2021 | 154.17 | 157.80 | 152.83 | 155.15 | 28,639 | +2.84(+1.87%) |
Mar 05, 2021 | 151.66 | 152.64 | 148.32 | 152.31 | 44,598 | +3.38(+2.27%) |
Mar 04, 2021 | 150.74 | 154.40 | 148.45 | 148.93 | 43,933 | -2.84(-1.87%) |
Mar 03, 2021 | 153.16 | 156.52 | 151.78 | 151.78 | 47,477 | -0.28(-0.19%) |
Mar 02, 2021 | 154.40 | 154.40 | 150.78 | 152.06 | 43,338 | -2.83(-1.83%) |