Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 158.85 | 161.85 | 157.95 | 160.50 | 1,277 | +2.85(+1.81%) |
May 27, 2021 | 158.10 | 159.30 | 154.35 | 157.65 | 1,926 | +0.60(+0.38%) |
May 26, 2021 | 154.05 | 158.25 | 151.95 | 157.05 | 2,722 | +4.95(+3.25%) |
May 25, 2021 | 152.40 | 154.65 | 147.60 | 152.10 | 4,009 | -2.10(-1.36%) |
May 24, 2021 | 158.25 | 158.25 | 153.75 | 154.20 | 1,433 | -3.45(-2.19%) |
May 21, 2021 | 159.15 | 159.15 | 153.90 | 157.65 | 3,514 | -0.45(-0.28%) |
May 20, 2021 | 153.30 | 158.25 | 153.30 | 158.10 | 5,137 | +2.40(+1.54%) |
May 19, 2021 | 161.70 | 161.70 | 153.75 | 155.70 | 4,549 | -5.40(-3.35%) |
May 18, 2021 | 159.00 | 163.20 | 158.55 | 161.10 | 2,126 | +1.95(+1.23%) |
May 17, 2021 | 156.00 | 159.15 | 153.00 | 159.15 | 2,373 | +2.40(+1.53%) |
May 14, 2021 | 155.55 | 157.35 | 151.50 | 156.75 | 2,117 | +5.55(+3.67%) |
May 13, 2021 | 157.05 | 157.05 | 146.84 | 151.20 | 5,525 | -5.40(-3.45%) |
May 12, 2021 | 156.75 | 159.30 | 151.50 | 156.60 | 1,688 | -1.20(-0.76%) |
May 11, 2021 | 157.35 | 158.25 | 151.43 | 157.80 | 4,658 | +0.30(+0.19%) |
May 10, 2021 | 160.65 | 164.85 | 154.20 | 157.50 | 9,975 | -13.80(-8.06%) |
May 07, 2021 | 163.20 | 172.32 | 160.65 | 171.30 | 5,245 | +5.85(+3.54%) |
May 06, 2021 | 178.95 | 178.95 | 164.10 | 165.45 | 6,025 | -13.50(-7.54%) |
May 05, 2021 | 180.15 | 184.50 | 175.95 | 178.95 | 5,529 | -1.95(-1.08%) |
May 04, 2021 | 176.55 | 180.90 | 171.45 | 180.90 | 3,450 | +2.85(+1.60%) |
May 03, 2021 | 181.20 | 184.50 | 173.55 | 178.05 | 2,686 | -2.85(-1.58%) |
Apr 30, 2021 | 180.60 | 181.35 | 174.30 | 180.90 | 4,000 | +0.30(+0.17%) |
Apr 29, 2021 | 178.50 | 182.85 | 176.40 | 180.60 | 3,205 | +2.55(+1.43%) |
Apr 28, 2021 | 180.00 | 182.25 | 176.25 | 178.05 | 6,918 | -1.80(-1.00%) |
Apr 27, 2021 | 174.75 | 180.45 | 174.15 | 179.85 | 3,054 | +3.60(+2.04%) |
Apr 26, 2021 | 170.70 | 177.82 | 169.50 | 176.25 | 3,904 | +5.55(+3.25%) |
Apr 23, 2021 | 169.20 | 170.70 | 166.50 | 170.70 | 4,233 | +1.95(+1.16%) |
Apr 22, 2021 | 165.00 | 170.25 | 165.00 | 168.75 | 7,673 | +2.85(+1.72%) |
Apr 21, 2021 | 162.00 | 172.80 | 162.00 | 165.90 | 3,814 | +5.10(+3.17%) |
Apr 20, 2021 | 164.85 | 166.95 | 158.85 | 160.80 | 7,270 | -5.55(-3.34%) |
Apr 19, 2021 | 163.35 | 172.05 | 163.35 | 166.35 | 3,884 | +1.65(+1.00%) |
Apr 16, 2021 | 174.15 | 176.70 | 164.70 | 164.70 | 5,333 | -10.50(-5.99%) |
Apr 15, 2021 | 177.45 | 182.10 | 174.15 | 175.20 | 3,076 | -4.50(-2.50%) |
Apr 14, 2021 | 186.00 | 193.20 | 174.90 | 179.70 | 5,676 | -5.70(-3.07%) |
Apr 13, 2021 | 186.45 | 188.10 | 181.80 | 185.40 | 2,216 | -2.85(-1.51%) |
Apr 12, 2021 | 184.20 | 194.70 | 181.35 | 188.25 | 4,466 | +4.05(+2.20%) |
Apr 09, 2021 | 183.15 | 187.50 | 182.70 | 184.20 | 1,606 | -1.65(-0.89%) |
Apr 08, 2021 | 186.15 | 191.25 | 182.70 | 185.85 | 4,180 | +0.60(+0.32%) |
Apr 07, 2021 | 195.75 | 195.90 | 185.25 | 185.25 | 6,325 | -9.60(-4.93%) |
Apr 06, 2021 | 196.80 | 199.20 | 190.50 | 194.85 | 3,619 | +1.95(+1.01%) |
Apr 05, 2021 | 195.15 | 202.50 | 189.00 | 192.90 | 4,876 | +1.95(+1.02%) |
Apr 01, 2021 | 187.35 | 191.85 | 183.90 | 190.95 | 9,393 | +7.35(+4.00%) |
Mar 31, 2021 | 180.30 | 188.40 | 180.30 | 183.60 | 4,512 | +1.05(+0.58%) |
Mar 30, 2021 | 193.20 | 193.50 | 178.80 | 182.55 | 6,305 | -4.35(-2.33%) |
Mar 29, 2021 | 190.80 | 197.70 | 183.00 | 186.90 | 3,073 | -3.90(-2.04%) |
Mar 26, 2021 | 190.50 | 194.25 | 181.50 | 190.80 | 3,946 | +2.10(+1.11%) |
Mar 25, 2021 | 195.60 | 199.80 | 184.05 | 188.70 | 8,550 | -7.20(-3.68%) |
Mar 24, 2021 | 208.35 | 209.85 | 193.50 | 195.90 | 8,397 | -7.35(-3.62%) |
Mar 23, 2021 | 211.20 | 215.10 | 197.55 | 203.25 | 16,104 | -7.35(-3.49%) |
Mar 22, 2021 | 199.95 | 215.40 | 195.15 | 210.60 | 12,959 | +15.45(+7.92%) |
Mar 19, 2021 | 206.25 | 211.05 | 193.50 | 195.15 | 26,446 | -11.85(-5.72%) |
Mar 18, 2021 | 214.50 | 215.70 | 203.10 | 207.00 | 23,431 | -5.55(-2.61%) |
Mar 17, 2021 | 185.55 | 214.50 | 185.55 | 212.55 | 29,214 | +25.95(+13.91%) |
Mar 16, 2021 | 172.20 | 193.05 | 169.80 | 186.60 | 23,792 | +14.10(+8.17%) |
Mar 15, 2021 | 173.40 | 177.90 | 166.30 | 172.50 | 5,424 | +0.15(+0.09%) |
Mar 12, 2021 | 175.50 | 176.85 | 167.25 | 172.35 | 8,033 | -4.20(-2.38%) |
Mar 11, 2021 | 169.95 | 180.60 | 168.60 | 176.55 | 9,780 | +9.75(+5.85%) |
Mar 10, 2021 | 167.55 | 173.10 | 160.65 | 166.80 | 8,337 | +3.15(+1.92%) |
Mar 09, 2021 | 152.25 | 171.15 | 152.25 | 163.65 | 10,677 | +11.40(+7.49%) |
Mar 08, 2021 | 151.20 | 156.90 | 144.89 | 152.25 | 5,990 | +3.15(+2.11%) |
Mar 05, 2021 | 149.55 | 152.98 | 141.00 | 149.10 | 8,240 | +1.35(+0.91%) |
Mar 04, 2021 | 154.35 | 154.35 | 140.70 | 147.75 | 11,787 | -4.05(-2.67%) |
Mar 03, 2021 | 156.30 | 162.60 | 150.75 | 151.80 | 7,639 | -4.20(-2.69%) |
Mar 02, 2021 | 165.00 | 165.00 | 155.10 | 156.00 | 11,653 | -5.25(-3.26%) |