Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 135.35 | 138.85 | 134.46 | 138.23 | 744,115 | +3.31(+2.45%) |
May 27, 2021 | 136.30 | 137.99 | 133.75 | 134.92 | 888,419 | -1.88(-1.37%) |
May 26, 2021 | 136.64 | 139.22 | 135.90 | 136.80 | 573,755 | +1.04(+0.77%) |
May 25, 2021 | 134.64 | 136.45 | 134.19 | 135.76 | 514,535 | +1.57(+1.17%) |
May 24, 2021 | 135.33 | 135.55 | 133.65 | 134.19 | 343,902 | -1.55(-1.14%) |
May 21, 2021 | 137.83 | 140.14 | 135.62 | 135.74 | 405,460 | -0.80(-0.59%) |
May 20, 2021 | 134.66 | 137.37 | 133.55 | 136.54 | 600,158 | +2.33(+1.74%) |
May 19, 2021 | 134.02 | 135.96 | 132.31 | 134.21 | 583,008 | -2.40(-1.76%) |
May 18, 2021 | 135.26 | 138.25 | 135.00 | 136.61 | 732,350 | +1.74(+1.29%) |
May 17, 2021 | 133.70 | 136.56 | 132.49 | 134.87 | 739,378 | -0.04(-0.03%) |
May 14, 2021 | 132.36 | 136.21 | 132.36 | 134.91 | 608,063 | +2.52(+1.90%) |
May 13, 2021 | 135.02 | 136.54 | 131.01 | 132.39 | 490,342 | -1.90(-1.41%) |
May 12, 2021 | 132.45 | 135.50 | 132.45 | 134.29 | 1,303,981 | +0.60(+0.45%) |
May 11, 2021 | 135.82 | 136.90 | 132.63 | 133.69 | 770,172 | -5.31(-3.82%) |
May 10, 2021 | 138.30 | 140.81 | 136.36 | 139.00 | 597,629 | +3.00(+2.21%) |
May 07, 2021 | 138.77 | 138.77 | 135.00 | 136.00 | 984,887 | -1.50(-1.09%) |
May 06, 2021 | 146.56 | 148.47 | 137.46 | 137.50 | 747,800 | -10.65(-7.19%) |
May 05, 2021 | 147.22 | 148.54 | 145.11 | 148.15 | 483,704 | +2.08(+1.42%) |
May 04, 2021 | 147.49 | 148.65 | 144.39 | 146.07 | 555,730 | -1.97(-1.33%) |
May 03, 2021 | 146.90 | 148.69 | 146.10 | 148.04 | 509,748 | +3.21(+2.22%) |
Apr 30, 2021 | 150.54 | 151.10 | 144.81 | 144.83 | 1,071,700 | -7.03(-4.63%) |
Apr 29, 2021 | 157.09 | 157.29 | 151.57 | 151.86 | 487,376 | -3.30(-2.13%) |
Apr 28, 2021 | 155.45 | 156.65 | 153.04 | 155.16 | 711,786 | -1.25(-0.80%) |
Apr 27, 2021 | 163.27 | 163.29 | 154.80 | 156.41 | 977,186 | -6.26(-3.85%) |
Apr 26, 2021 | 164.51 | 164.70 | 162.57 | 162.67 | 631,463 | -0.82(-0.50%) |
Apr 23, 2021 | 165.36 | 165.78 | 162.88 | 163.49 | 357,200 | -1.72(-1.04%) |
Apr 22, 2021 | 164.61 | 167.11 | 163.76 | 165.21 | 214,493 | +1.01(+0.62%) |
Apr 21, 2021 | 162.70 | 165.28 | 162.51 | 164.20 | 238,668 | +0.94(+0.58%) |
Apr 20, 2021 | 164.86 | 167.74 | 162.92 | 163.26 | 250,127 | -1.40(-0.85%) |
Apr 19, 2021 | 168.25 | 168.90 | 163.38 | 164.66 | 301,926 | -2.43(-1.45%) |
Apr 16, 2021 | 167.52 | 167.52 | 165.47 | 167.09 | 152,900 | +0.83(+0.50%) |
Apr 15, 2021 | 166.33 | 167.78 | 165.56 | 166.26 | 149,380 | +1.51(+0.92%) |
Apr 14, 2021 | 163.25 | 166.67 | 163.00 | 164.75 | 233,069 | +2.47(+1.52%) |
Apr 13, 2021 | 165.49 | 166.16 | 161.71 | 162.28 | 330,926 | -4.23(-2.54%) |
Apr 12, 2021 | 164.82 | 167.27 | 163.06 | 166.51 | 328,569 | +1.72(+1.04%) |
Apr 09, 2021 | 165.26 | 165.62 | 162.30 | 164.79 | 536,100 | +0.25(+0.15%) |
Apr 08, 2021 | 159.60 | 165.26 | 157.90 | 164.54 | 533,632 | +5.55(+3.49%) |
Apr 07, 2021 | 172.66 | 173.20 | 157.56 | 158.99 | 711,026 | -19.30(-10.83%) |
Apr 06, 2021 | 180.00 | 180.31 | 177.14 | 178.29 | 479,926 | -2.11(-1.17%) |
Apr 05, 2021 | 178.65 | 182.50 | 177.83 | 180.40 | 539,689 | +3.64(+2.06%) |
Apr 01, 2021 | 173.08 | 177.00 | 173.06 | 176.76 | 270,300 | +5.31(+3.10%) |
Mar 31, 2021 | 169.20 | 173.29 | 167.87 | 171.45 | 304,686 | +2.36(+1.40%) |
Mar 30, 2021 | 164.88 | 170.71 | 164.62 | 169.09 | 179,678 | +3.93(+2.38%) |
Mar 29, 2021 | 167.11 | 168.96 | 164.13 | 165.16 | 222,576 | -2.42(-1.44%) |
Mar 26, 2021 | 166.55 | 167.78 | 164.43 | 167.58 | 151,900 | +1.87(+1.13%) |
Mar 25, 2021 | 162.98 | 166.50 | 161.40 | 165.71 | 179,241 | +2.28(+1.40%) |
Mar 24, 2021 | 160.41 | 164.99 | 159.10 | 163.43 | 256,400 | +4.38(+2.75%) |
Mar 23, 2021 | 162.01 | 163.72 | 159.05 | 159.05 | 296,707 | -4.40(-2.69%) |
Mar 22, 2021 | 165.94 | 167.51 | 163.40 | 163.45 | 312,073 | -3.91(-2.34%) |
Mar 19, 2021 | 169.92 | 169.92 | 165.77 | 167.36 | 327,200 | -2.00(-1.18%) |
Mar 18, 2021 | 169.60 | 172.82 | 167.66 | 169.36 | 247,037 | -0.34(-0.20%) |
Mar 17, 2021 | 166.40 | 170.16 | 165.80 | 169.70 | 207,680 | +2.68(+1.60%) |
Mar 16, 2021 | 170.14 | 170.94 | 166.69 | 167.02 | 128,884 | -2.38(-1.40%) |
Mar 15, 2021 | 168.88 | 169.82 | 166.16 | 169.40 | 249,468 | -0.20(-0.12%) |
Mar 12, 2021 | 170.80 | 173.74 | 169.60 | 169.60 | 226,200 | -1.24(-0.73%) |
Mar 11, 2021 | 165.51 | 172.08 | 164.28 | 170.84 | 314,156 | +6.84(+4.17%) |
Mar 10, 2021 | 163.12 | 167.38 | 161.23 | 164.00 | 355,162 | +1.31(+0.81%) |
Mar 09, 2021 | 164.12 | 165.99 | 160.89 | 162.69 | 489,772 | +0.29(+0.18%) |
Mar 08, 2021 | 162.01 | 164.10 | 160.53 | 162.40 | 431,232 | +0.90(+0.56%) |
Mar 05, 2021 | 160.79 | 163.06 | 158.60 | 161.50 | 435,200 | +1.11(+0.69%) |
Mar 04, 2021 | 164.34 | 165.03 | 157.89 | 160.39 | 430,711 | -3.58(-2.18%) |
Mar 03, 2021 | 165.63 | 165.70 | 161.34 | 163.97 | 305,021 | -0.98(-0.59%) |
Mar 02, 2021 | 163.80 | 167.32 | 160.90 | 164.95 | 488,400 | +2.11(+1.30%) |