Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 171.06 | 171.93 | 170.54 | 171.00 | 3,959 | -0.76(-0.45%) |
May 27, 2021 | 172.28 | 173.05 | 171.10 | 171.76 | 26,611 | +0.04(+0.02%) |
May 26, 2021 | 170.21 | 171.74 | 169.92 | 171.72 | 601 | -0.82(-0.48%) |
May 25, 2021 | 174.20 | 174.20 | 172.54 | 172.54 | 502 | +0.57(+0.33%) |
May 21, 2021 | 171.97 | 171.97 | 171.97 | 40 | +0.77(+0.45%) | |
May 20, 2021 | 170.05 | 171.20 | 170.04 | 171.20 | 420 | +1.28(+0.75%) |
May 19, 2021 | 171.13 | 171.30 | 169.92 | 169.92 | 988 | -4.19(-2.41%) |
May 18, 2021 | 174.19 | 174.47 | 174.11 | 174.11 | 417 | +0.12(+0.07%) |
May 17, 2021 | 169.67 | 173.99 | 169.67 | 173.99 | 671 | +0.46(+0.26%) |
May 14, 2021 | 174.54 | 175.03 | 172.82 | 173.53 | 11,501 | -0.18(-0.10%) |
May 13, 2021 | 169.30 | 174.85 | 169.30 | 173.72 | 1,792 | +15.41(+9.74%) |
May 12, 2021 | 159.01 | 162.75 | 158.30 | 158.30 | 349 | -4.79(-2.94%) |
May 11, 2021 | 162.66 | 163.09 | 161.93 | 163.09 | 510 | -0.16(-0.10%) |
May 10, 2021 | 165.43 | 165.43 | 163.25 | 163.25 | 305 | -1.08(-0.66%) |
May 07, 2021 | 163.56 | 164.33 | 163.56 | 164.33 | 1,382 | +2.29(+1.41%) |
May 06, 2021 | 162.04 | 162.04 | 162.04 | 162.04 | 324 | +1.83(+1.14%) |
May 05, 2021 | 159.54 | 160.21 | 159.54 | 160.21 | 300 | +2.91(+1.85%) |
May 04, 2021 | 159.21 | 159.21 | 156.47 | 157.30 | 577 | -3.77(-2.34%) |
May 03, 2021 | 160.65 | 161.07 | 160.65 | 161.07 | 267 | +0.79(+0.49%) |
Apr 30, 2021 | 160.39 | 160.39 | 160.28 | 160.28 | 8,900 | +0.42(+0.26%) |
Apr 29, 2021 | 160.25 | 160.25 | 159.22 | 159.86 | 949 | -1.51(-0.94%) |
Apr 28, 2021 | 161.42 | 161.42 | 161.37 | 161.37 | 268 | +0.41(+0.25%) |
Apr 27, 2021 | 160.24 | 160.96 | 159.89 | 160.96 | 448 | +0.73(+0.46%) |
Apr 26, 2021 | 160.23 | 160.23 | 160.23 | 160.23 | 101 | -0.87(-0.54%) |
Apr 23, 2021 | 159.98 | 161.10 | 159.74 | 161.10 | 500 | +1.43(+0.90%) |
Apr 22, 2021 | 158.00 | 159.93 | 158.00 | 159.67 | 1,564 | +0.71(+0.45%) |
Apr 21, 2021 | 158.14 | 158.96 | 157.81 | 158.96 | 767 | +1.10(+0.70%) |
Apr 20, 2021 | 157.18 | 158.78 | 156.94 | 157.86 | 889 | +2.57(+1.65%) |
Apr 19, 2021 | 156.39 | 156.39 | 154.77 | 155.29 | 1,740 | +0.52(+0.34%) |
Apr 16, 2021 | 153.19 | 154.77 | 153.19 | 154.77 | 700 | +3.19(+2.10%) |
Apr 15, 2021 | 151.65 | 152.17 | 151.08 | 151.58 | 872 | +0.40(+0.26%) |
Apr 14, 2021 | 150.00 | 151.18 | 149.50 | 151.18 | 1,021 | +2.24(+1.50%) |
Apr 13, 2021 | 147.82 | 148.94 | 147.29 | 148.94 | 519 | +0.54(+0.36%) |
Apr 12, 2021 | 147.22 | 149.42 | 147.22 | 148.40 | 926 | +2.93(+2.01%) |
Apr 09, 2021 | 146.24 | 146.24 | 145.47 | 145.47 | 200 | -1.87(-1.27%) |
Apr 08, 2021 | 148.19 | 148.19 | 146.73 | 147.34 | 1,656 | +0.04(+0.03%) |
Apr 07, 2021 | 147.25 | 147.53 | 147.25 | 147.30 | 527 | -0.16(-0.11%) |
Apr 06, 2021 | 147.63 | 147.63 | 147.46 | 147.46 | 400 | +1.13(+0.77%) |
Apr 05, 2021 | 146.33 | 146.33 | 146.33 | 146.33 | 160 | +1.33(+0.92%) |
Apr 01, 2021 | 141.90 | 145.00 | 141.53 | 145.00 | 700 | +2.64(+1.85%) |
Mar 31, 2021 | 141.43 | 142.36 | 141.11 | 142.36 | 2,987 | +1.73(+1.23%) |
Mar 30, 2021 | 140.97 | 140.99 | 139.83 | 140.63 | 4,199 | -0.87(-0.61%) |
Mar 29, 2021 | 141.50 | 141.50 | 141.50 | 141.50 | 100 | +1.37(+0.98%) |
Mar 26, 2021 | 141.08 | 142.07 | 140.03 | 140.13 | 500 | +0.23(+0.16%) |
Mar 25, 2021 | 139.50 | 140.40 | 139.49 | 139.90 | 8,125 | +0.68(+0.49%) |
Mar 24, 2021 | 141.98 | 142.53 | 139.18 | 139.22 | 12,608 | -3.04(-2.14%) |
Mar 23, 2021 | 141.95 | 142.28 | 141.95 | 142.26 | 699 | -0.80(-0.56%) |
Mar 22, 2021 | 142.52 | 143.06 | 142.52 | 143.06 | 400 | -1.40(-0.97%) |
Mar 19, 2021 | 143.27 | 144.59 | 142.95 | 144.46 | 1,100 | +3.75(+2.67%) |
Mar 18, 2021 | 142.89 | 142.89 | 140.71 | 140.71 | 1,443 | -2.43(-1.70%) |
Mar 17, 2021 | 143.14 | 143.14 | 143.14 | 61 | +0.00(+0.00%) | |
Mar 16, 2021 | 143.58 | 143.62 | 143.14 | 143.14 | 364 | +2.03(+1.44%) |
Mar 15, 2021 | 141.10 | 141.11 | 141.10 | 141.11 | 261 | +2.88(+2.08%) |
Mar 12, 2021 | 138.16 | 138.24 | 138.16 | 138.24 | 400 | -0.61(-0.44%) |
Mar 11, 2021 | 138.85 | 138.85 | 138.85 | 138.85 | 410 | +2.47(+1.81%) |
Mar 10, 2021 | 136.38 | 136.38 | 136.38 | 136.38 | 25,597 | +5.62(+4.30%) |
Mar 09, 2021 | 130.76 | 130.76 | 130.76 | 1 | +0.00(+0.00%) | |
Mar 08, 2021 | 130.76 | 130.76 | 130.76 | 130.76 | 182 | -3.24(-2.41%) |
Mar 04, 2021 | 134.00 | 134.00 | 134.00 | 0 | +0.00(+0.00%) | |
Mar 03, 2021 | 134.00 | 134.00 | 134.00 | 2,550 | +0.00(+0.00%) | |
Mar 02, 2021 | 134.00 | 134.00 | 134.00 | 134.00 | 285 | +0.95(+0.72%) |