Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 136.08 | 139.20 | 134.64 | 134.64 | 320,735 | -1.20(-0.88%) |
May 27, 2021 | 139.08 | 140.28 | 135.12 | 135.84 | 347,117 | -2.64(-1.91%) |
May 26, 2021 | 139.80 | 140.16 | 136.20 | 138.48 | 427,669 | +0.48(+0.35%) |
May 25, 2021 | 138.24 | 141.84 | 135.72 | 138.00 | 527,129 | -1.68(-1.20%) |
May 24, 2021 | 144.84 | 145.82 | 138.84 | 139.68 | 501,570 | -3.84(-2.68%) |
May 21, 2021 | 147.96 | 150.84 | 142.02 | 143.52 | 352,095 | -1.32(-0.91%) |
May 20, 2021 | 145.92 | 152.64 | 144.60 | 144.84 | 502,703 | -1.68(-1.15%) |
May 19, 2021 | 137.88 | 147.60 | 137.88 | 146.52 | 508,992 | +3.84(+2.69%) |
May 18, 2021 | 138.00 | 150.24 | 134.52 | 142.68 | 776,251 | +10.08(+7.60%) |
May 17, 2021 | 130.80 | 135.84 | 129.84 | 132.60 | 349,415 | +2.28(+1.75%) |
May 14, 2021 | 126.84 | 132.48 | 125.76 | 130.32 | 426,680 | +5.88(+4.73%) |
May 13, 2021 | 134.28 | 136.44 | 120.96 | 124.44 | 1,079,191 | -8.64(-6.49%) |
May 12, 2021 | 134.88 | 139.92 | 130.56 | 133.08 | 1,221,583 | -10.32(-7.20%) |
May 11, 2021 | 130.92 | 148.20 | 128.04 | 143.40 | 1,567,430 | -19.44(-11.94%) |
May 10, 2021 | 163.56 | 167.40 | 158.76 | 162.84 | 526,912 | +1.44(+0.89%) |
May 07, 2021 | 154.56 | 162.36 | 154.56 | 161.40 | 320,831 | +8.28(+5.41%) |
May 06, 2021 | 160.08 | 161.28 | 151.44 | 153.12 | 551,033 | -6.36(-3.99%) |
May 05, 2021 | 162.48 | 165.00 | 159.36 | 159.48 | 284,234 | -3.60(-2.21%) |
May 04, 2021 | 164.64 | 165.60 | 155.52 | 163.08 | 405,076 | -3.72(-2.23%) |
May 03, 2021 | 168.12 | 168.84 | 162.96 | 166.80 | 407,840 | +1.20(+0.72%) |
Apr 30, 2021 | 163.20 | 168.00 | 162.36 | 165.60 | 333,791 | -0.48(-0.29%) |
Apr 29, 2021 | 168.60 | 168.72 | 162.60 | 166.08 | 335,122 | +0.60(+0.36%) |
Apr 28, 2021 | 165.60 | 166.56 | 164.40 | 165.48 | 244,649 | -1.68(-1.01%) |
Apr 27, 2021 | 168.00 | 168.00 | 166.44 | 167.16 | 318,701 | -0.24(-0.14%) |
Apr 26, 2021 | 167.76 | 168.84 | 164.64 | 167.40 | 456,165 | +5.40(+3.33%) |
Apr 23, 2021 | 161.40 | 165.24 | 159.36 | 162.00 | 234,750 | +2.88(+1.81%) |
Apr 22, 2021 | 155.16 | 160.80 | 152.52 | 159.12 | 361,056 | +3.96(+2.55%) |
Apr 21, 2021 | 149.04 | 157.44 | 148.68 | 155.16 | 359,370 | +1.20(+0.78%) |
Apr 20, 2021 | 153.00 | 154.44 | 146.40 | 153.96 | 586,708 | -2.64(-1.69%) |
Apr 19, 2021 | 156.24 | 158.40 | 151.44 | 156.60 | 488,974 | -5.28(-3.26%) |
Apr 16, 2021 | 167.88 | 167.88 | 160.80 | 161.88 | 322,700 | -6.00(-3.57%) |
Apr 15, 2021 | 170.28 | 171.60 | 165.00 | 167.88 | 384,683 | +3.12(+1.89%) |
Apr 14, 2021 | 162.96 | 171.60 | 162.72 | 164.76 | 439,218 | +4.08(+2.54%) |
Apr 13, 2021 | 156.00 | 162.60 | 153.60 | 160.68 | 404,278 | +1.80(+1.13%) |
Apr 12, 2021 | 165.60 | 165.84 | 156.24 | 158.88 | 469,785 | -7.56(-4.54%) |
Apr 09, 2021 | 168.00 | 168.96 | 165.72 | 166.44 | 307,541 | -4.44(-2.60%) |
Apr 08, 2021 | 169.92 | 172.20 | 166.20 | 170.88 | 303,316 | +2.04(+1.21%) |
Apr 07, 2021 | 171.84 | 179.40 | 167.52 | 168.84 | 516,243 | -2.76(-1.61%) |
Apr 06, 2021 | 167.52 | 174.60 | 165.96 | 171.60 | 414,890 | +1.80(+1.06%) |
Apr 05, 2021 | 178.20 | 178.56 | 169.20 | 169.80 | 564,219 | -5.40(-3.08%) |
Apr 01, 2021 | 167.16 | 175.80 | 165.60 | 175.20 | 793,500 | +13.20(+8.15%) |