Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 152.64 | 154.95 | 151.49 | 154.94 | 121,476 | +2.22(+1.46%) |
May 27, 2021 | 152.66 | 153.13 | 152.12 | 152.71 | 85,015 | +1.53(+1.01%) |
May 26, 2021 | 150.58 | 151.86 | 149.98 | 151.19 | 105,984 | +0.90(+0.60%) |
May 25, 2021 | 151.87 | 152.59 | 149.97 | 150.29 | 114,993 | -1.90(-1.25%) |
May 24, 2021 | 153.55 | 153.55 | 151.75 | 152.19 | 58,659 | -0.96(-0.62%) |
May 21, 2021 | 153.50 | 154.74 | 152.97 | 153.14 | 117,795 | +1.09(+0.72%) |
May 20, 2021 | 151.76 | 152.58 | 150.76 | 152.06 | 87,466 | +1.29(+0.86%) |
May 19, 2021 | 148.94 | 151.04 | 147.97 | 150.76 | 76,077 | -0.91(-0.60%) |
May 18, 2021 | 152.85 | 153.41 | 151.40 | 151.67 | 102,586 | -1.05(-0.69%) |
May 17, 2021 | 152.72 | 152.97 | 151.07 | 152.72 | 74,661 | -1.13(-0.74%) |
May 14, 2021 | 152.44 | 154.22 | 151.77 | 153.85 | 101,120 | +2.39(+1.58%) |
May 13, 2021 | 146.27 | 152.28 | 146.27 | 151.46 | 141,555 | +4.75(+3.24%) |
May 12, 2021 | 148.94 | 149.69 | 146.60 | 146.71 | 97,813 | -3.25(-2.17%) |
May 11, 2021 | 152.35 | 152.46 | 149.66 | 149.96 | 142,580 | -4.17(-2.71%) |
May 10, 2021 | 155.90 | 156.65 | 154.11 | 154.13 | 170,260 | -1.91(-1.23%) |
May 07, 2021 | 153.75 | 156.11 | 153.75 | 156.04 | 124,817 | +1.71(+1.11%) |
May 06, 2021 | 154.28 | 156.79 | 152.21 | 154.33 | 185,007 | -3.03(-1.92%) |
May 05, 2021 | 155.05 | 157.47 | 152.29 | 157.35 | 144,454 | +3.55(+2.31%) |
May 04, 2021 | 153.30 | 154.93 | 152.26 | 153.80 | 79,347 | -0.26(-0.17%) |
May 03, 2021 | 154.33 | 155.46 | 152.64 | 154.06 | 113,956 | +1.90(+1.25%) |
Apr 30, 2021 | 154.55 | 155.04 | 152.02 | 152.16 | 122,225 | -3.13(-2.02%) |
Apr 29, 2021 | 154.27 | 155.53 | 153.61 | 155.29 | 64,660 | +2.24(+1.46%) |
Apr 28, 2021 | 153.95 | 154.57 | 152.84 | 153.05 | 115,818 | -0.84(-0.54%) |
Apr 27, 2021 | 153.49 | 154.28 | 152.69 | 153.89 | 147,544 | +0.46(+0.30%) |
Apr 26, 2021 | 153.65 | 155.50 | 153.11 | 153.43 | 165,022 | +0.92(+0.61%) |
Apr 23, 2021 | 150.43 | 153.11 | 150.28 | 152.51 | 88,833 | +2.32(+1.55%) |
Apr 22, 2021 | 152.54 | 153.08 | 149.23 | 150.18 | 133,173 | -3.21(-2.09%) |
Apr 21, 2021 | 150.51 | 153.68 | 149.62 | 153.39 | 131,434 | +3.07(+2.04%) |
Apr 20, 2021 | 152.95 | 152.95 | 148.94 | 150.33 | 247,354 | -2.81(-1.83%) |
Apr 19, 2021 | 153.85 | 155.89 | 152.40 | 153.14 | 170,197 | -0.38(-0.25%) |
Apr 16, 2021 | 150.81 | 153.63 | 150.58 | 153.52 | 152,886 | +3.75(+2.51%) |
Apr 15, 2021 | 149.15 | 150.62 | 149.00 | 149.76 | 73,821 | +1.13(+0.76%) |
Apr 14, 2021 | 146.58 | 149.00 | 146.58 | 148.63 | 93,085 | +1.83(+1.25%) |
Apr 13, 2021 | 146.78 | 147.59 | 145.56 | 146.80 | 59,407 | -0.70(-0.47%) |
Apr 12, 2021 | 146.10 | 147.82 | 146.00 | 147.50 | 82,254 | +1.93(+1.33%) |
Apr 09, 2021 | 144.38 | 145.84 | 142.91 | 145.56 | 94,188 | +2.30(+1.61%) |
Apr 08, 2021 | 144.28 | 144.28 | 142.13 | 143.26 | 134,403 | -0.74(-0.52%) |
Apr 07, 2021 | 145.56 | 146.64 | 143.64 | 144.00 | 90,550 | -2.38(-1.63%) |
Apr 06, 2021 | 146.14 | 147.83 | 145.46 | 146.38 | 105,934 | +0.43(+0.29%) |
Apr 05, 2021 | 145.03 | 146.78 | 144.76 | 145.96 | 148,526 | +1.91(+1.32%) |
Apr 01, 2021 | 140.99 | 144.20 | 140.78 | 144.05 | 158,871 | +3.28(+2.33%) |
Mar 31, 2021 | 140.95 | 142.21 | 140.17 | 140.78 | 232,268 | -1.48(-1.04%) |
Mar 30, 2021 | 140.24 | 142.62 | 139.41 | 142.25 | 145,750 | +2.85(+2.04%) |
Mar 29, 2021 | 138.35 | 141.26 | 137.00 | 139.40 | 131,970 | -0.65(-0.46%) |
Mar 26, 2021 | 140.16 | 140.20 | 137.79 | 140.05 | 102,274 | +1.47(+1.06%) |
Mar 25, 2021 | 134.89 | 139.21 | 133.44 | 138.59 | 118,323 | +2.73(+2.01%) |
Mar 24, 2021 | 138.49 | 139.88 | 135.85 | 135.85 | 115,001 | -0.87(-0.63%) |
Mar 23, 2021 | 139.22 | 140.84 | 136.20 | 136.72 | 238,715 | -3.36(-2.40%) |
Mar 22, 2021 | 141.67 | 142.80 | 139.92 | 140.08 | 224,367 | -2.71(-1.90%) |
Mar 19, 2021 | 145.24 | 146.12 | 142.16 | 142.79 | 609,865 | -2.65(-1.82%) |
Mar 18, 2021 | 149.68 | 150.18 | 145.28 | 145.44 | 240,472 | -4.12(-2.76%) |
Mar 17, 2021 | 147.63 | 149.87 | 146.16 | 149.56 | 142,580 | +2.09(+1.42%) |
Mar 16, 2021 | 147.61 | 149.11 | 147.09 | 147.47 | 140,164 | -1.37(-0.92%) |
Mar 15, 2021 | 145.90 | 149.02 | 145.79 | 148.84 | 132,979 | +2.95(+2.02%) |
Mar 12, 2021 | 145.54 | 146.88 | 144.79 | 145.89 | 87,678 | +1.73(+1.20%) |
Mar 11, 2021 | 144.05 | 145.40 | 143.27 | 144.16 | 105,570 | -0.29(-0.20%) |
Mar 10, 2021 | 141.19 | 144.45 | 140.19 | 144.45 | 147,106 | +4.53(+3.24%) |
Mar 09, 2021 | 140.11 | 142.65 | 139.44 | 139.92 | 131,620 | -0.24(-0.17%) |
Mar 08, 2021 | 140.39 | 143.03 | 139.96 | 140.16 | 91,310 | +1.20(+0.86%) |
Mar 05, 2021 | 136.29 | 139.29 | 134.18 | 138.96 | 187,642 | +4.48(+3.33%) |
Mar 04, 2021 | 137.49 | 138.09 | 133.12 | 134.48 | 197,941 | -3.76(-2.72%) |
Mar 03, 2021 | 138.39 | 141.38 | 138.12 | 138.24 | 115,308 | -0.02(-0.01%) |
Mar 02, 2021 | 139.24 | 139.47 | 137.56 | 138.26 | 163,079 | -1.41(-1.01%) |