Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 153.67 | 156.00 | 152.52 | 155.99 | 120,657 | +2.24(+1.46%) |
May 27, 2021 | 153.69 | 154.17 | 153.16 | 153.75 | 84,441 | +1.54(+1.01%) |
May 26, 2021 | 151.61 | 152.90 | 151.00 | 152.21 | 105,269 | +0.90(+0.60%) |
May 25, 2021 | 152.91 | 153.63 | 150.99 | 151.31 | 114,217 | -1.91(-1.25%) |
May 24, 2021 | 154.60 | 154.60 | 152.78 | 153.22 | 58,263 | -0.96(-0.62%) |
May 21, 2021 | 154.54 | 155.79 | 154.01 | 154.18 | 117,001 | +1.10(+0.72%) |
May 20, 2021 | 152.79 | 153.62 | 151.78 | 153.09 | 86,876 | +1.30(+0.86%) |
May 19, 2021 | 149.95 | 152.07 | 148.98 | 151.79 | 75,564 | -0.91(-0.60%) |
May 18, 2021 | 153.89 | 154.46 | 152.43 | 152.70 | 101,893 | -1.06(-0.69%) |
May 17, 2021 | 153.75 | 154.01 | 152.10 | 153.75 | 74,157 | -1.14(-0.74%) |
May 14, 2021 | 153.48 | 155.27 | 152.80 | 154.90 | 100,437 | +2.41(+1.58%) |
May 13, 2021 | 147.26 | 153.31 | 147.26 | 152.49 | 140,600 | +4.78(+3.24%) |
May 12, 2021 | 149.95 | 150.71 | 147.60 | 147.71 | 97,153 | -3.27(-2.17%) |
May 11, 2021 | 153.38 | 153.50 | 150.68 | 150.97 | 141,618 | -4.20(-2.71%) |
May 10, 2021 | 156.96 | 157.71 | 155.16 | 155.17 | 169,111 | -1.93(-1.23%) |
May 07, 2021 | 154.79 | 157.17 | 154.79 | 157.10 | 123,975 | +1.73(+1.11%) |
May 06, 2021 | 155.33 | 157.86 | 153.25 | 155.38 | 183,758 | -3.05(-1.92%) |
May 05, 2021 | 156.10 | 158.54 | 153.32 | 158.42 | 143,479 | +3.58(+2.31%) |
May 04, 2021 | 154.34 | 155.98 | 153.29 | 154.85 | 78,812 | -0.26(-0.17%) |
May 03, 2021 | 155.38 | 156.52 | 153.68 | 155.11 | 113,187 | +1.92(+1.25%) |
Apr 30, 2021 | 155.60 | 156.09 | 153.06 | 153.19 | 121,400 | -3.16(-2.02%) |
Apr 29, 2021 | 155.32 | 156.58 | 154.66 | 156.34 | 64,224 | +2.25(+1.46%) |
Apr 28, 2021 | 154.99 | 155.62 | 153.88 | 154.09 | 115,037 | -0.84(-0.54%) |
Apr 27, 2021 | 154.53 | 155.33 | 153.73 | 154.93 | 146,549 | +0.46(+0.30%) |
Apr 26, 2021 | 154.69 | 156.56 | 154.15 | 154.47 | 163,909 | +0.93(+0.61%) |
Apr 23, 2021 | 151.45 | 154.15 | 151.30 | 153.54 | 88,234 | +2.34(+1.55%) |
Apr 22, 2021 | 153.57 | 154.12 | 150.25 | 151.21 | 132,275 | -3.23(-2.09%) |
Apr 21, 2021 | 151.53 | 154.72 | 150.64 | 154.44 | 130,547 | +3.09(+2.04%) |
Apr 20, 2021 | 153.99 | 153.99 | 149.95 | 151.35 | 245,685 | -2.83(-1.83%) |
Apr 19, 2021 | 154.90 | 156.95 | 153.44 | 154.18 | 169,048 | -0.38(-0.25%) |
Apr 16, 2021 | 151.84 | 154.68 | 151.61 | 154.56 | 151,854 | +3.78(+2.50%) |
Apr 15, 2021 | 150.16 | 151.65 | 150.02 | 150.78 | 73,323 | +1.14(+0.76%) |
Apr 14, 2021 | 147.58 | 150.02 | 147.58 | 149.64 | 92,457 | +1.84(+1.25%) |
Apr 13, 2021 | 147.77 | 148.60 | 146.55 | 147.80 | 59,006 | -0.70(-0.47%) |
Apr 12, 2021 | 147.09 | 148.83 | 147.00 | 148.50 | 81,699 | +1.95(+1.33%) |
Apr 09, 2021 | 145.37 | 146.83 | 143.88 | 146.55 | 93,553 | +2.32(+1.61%) |
Apr 08, 2021 | 145.26 | 145.26 | 143.09 | 144.23 | 133,496 | -0.75(-0.52%) |
Apr 07, 2021 | 146.54 | 147.64 | 144.62 | 144.98 | 89,939 | -2.40(-1.63%) |
Apr 06, 2021 | 147.13 | 148.83 | 146.45 | 147.38 | 105,219 | +0.43(+0.29%) |
Apr 05, 2021 | 146.02 | 147.77 | 145.74 | 146.95 | 147,524 | +1.92(+1.32%) |
Apr 01, 2021 | 141.95 | 145.18 | 141.73 | 145.03 | 157,799 | +3.30(+2.33%) |
Mar 31, 2021 | 141.90 | 143.18 | 141.12 | 141.73 | 230,701 | -1.49(-1.04%) |
Mar 30, 2021 | 141.19 | 143.59 | 140.36 | 143.22 | 144,766 | +2.87(+2.04%) |
Mar 29, 2021 | 139.29 | 142.22 | 137.94 | 140.35 | 131,080 | -0.65(-0.46%) |
Mar 26, 2021 | 141.11 | 141.15 | 138.73 | 141.00 | 101,584 | +1.48(+1.06%) |
Mar 25, 2021 | 135.81 | 140.16 | 134.35 | 139.53 | 117,524 | +2.75(+2.01%) |
Mar 24, 2021 | 139.43 | 140.83 | 136.77 | 136.77 | 114,225 | -0.87(-0.63%) |
Mar 23, 2021 | 140.17 | 141.80 | 137.13 | 137.65 | 237,105 | -3.39(-2.40%) |
Mar 22, 2021 | 142.63 | 143.77 | 140.87 | 141.03 | 222,853 | -2.73(-1.90%) |
Mar 19, 2021 | 146.23 | 147.11 | 143.13 | 143.76 | 605,750 | -2.67(-1.82%) |
Mar 18, 2021 | 150.70 | 151.21 | 146.27 | 146.43 | 238,849 | -4.15(-2.76%) |
Mar 17, 2021 | 148.63 | 150.89 | 147.16 | 150.58 | 141,618 | +2.11(+1.42%) |
Mar 16, 2021 | 148.62 | 150.12 | 148.09 | 148.47 | 139,218 | -1.38(-0.92%) |
Mar 15, 2021 | 146.89 | 150.03 | 146.78 | 149.85 | 132,082 | +2.97(+2.02%) |
Mar 12, 2021 | 146.53 | 147.88 | 145.78 | 146.88 | 87,087 | +1.75(+1.20%) |
Mar 11, 2021 | 145.03 | 146.39 | 144.24 | 145.13 | 104,857 | -0.30(-0.20%) |
Mar 10, 2021 | 142.15 | 145.43 | 141.14 | 145.43 | 146,114 | +4.56(+3.24%) |
Mar 09, 2021 | 141.06 | 143.62 | 140.39 | 140.87 | 130,732 | -0.24(-0.17%) |
Mar 08, 2021 | 141.35 | 144.00 | 140.91 | 141.11 | 90,694 | +1.21(+0.86%) |
Mar 05, 2021 | 137.22 | 140.24 | 135.09 | 139.90 | 186,376 | +4.51(+3.33%) |
Mar 04, 2021 | 138.42 | 139.03 | 134.02 | 135.39 | 196,605 | -3.79(-2.72%) |
Mar 03, 2021 | 139.33 | 142.34 | 139.06 | 139.18 | 114,530 | -0.02(-0.01%) |
Mar 02, 2021 | 140.19 | 140.41 | 138.49 | 139.20 | 161,978 | -1.42(-1.01%) |