Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 159.52 | 160.33 | 157.61 | 160.00 | 201,229 | -0.23(-0.14%) |
May 27, 2021 | 161.21 | 162.22 | 159.97 | 160.23 | 447,157 | +2.43(+1.54%) |
May 26, 2021 | 156.44 | 158.03 | 155.94 | 157.80 | 385,622 | +1.15(+0.73%) |
May 25, 2021 | 159.91 | 160.80 | 156.49 | 156.66 | 410,492 | -2.85(-1.79%) |
May 24, 2021 | 157.86 | 160.63 | 156.32 | 159.51 | 377,537 | +2.20(+1.40%) |
May 21, 2021 | 158.83 | 159.84 | 155.92 | 157.31 | 478,188 | +0.32(+0.21%) |
May 20, 2021 | 156.89 | 158.02 | 155.21 | 156.99 | 445,480 | -0.76(-0.48%) |
May 19, 2021 | 156.12 | 157.99 | 152.99 | 157.75 | 382,023 | -1.35(-0.85%) |
May 18, 2021 | 161.71 | 162.69 | 158.95 | 159.09 | 323,574 | -2.65(-1.64%) |
May 17, 2021 | 161.59 | 162.35 | 158.31 | 161.74 | 575,260 | +0.04(+0.02%) |
May 14, 2021 | 164.19 | 164.68 | 160.79 | 161.70 | 499,492 | -1.78(-1.09%) |
May 13, 2021 | 159.96 | 165.32 | 159.50 | 163.48 | 456,863 | +4.37(+2.75%) |
May 12, 2021 | 166.70 | 167.34 | 157.80 | 159.11 | 516,048 | -8.20(-4.90%) |
May 11, 2021 | 164.51 | 168.31 | 163.65 | 167.31 | 508,363 | +0.76(+0.46%) |
May 10, 2021 | 170.78 | 171.79 | 166.20 | 166.55 | 536,202 | -1.48(-0.88%) |
May 07, 2021 | 166.37 | 168.58 | 162.88 | 168.03 | 305,690 | +2.13(+1.29%) |
May 06, 2021 | 163.57 | 165.91 | 161.51 | 165.90 | 370,624 | +3.50(+2.15%) |
May 05, 2021 | 161.04 | 163.27 | 158.81 | 162.40 | 409,422 | +2.32(+1.45%) |
May 04, 2021 | 155.20 | 161.02 | 155.20 | 160.08 | 396,409 | +4.08(+2.61%) |
May 03, 2021 | 154.58 | 157.22 | 153.66 | 156.00 | 319,000 | +4.02(+2.65%) |
Apr 30, 2021 | 152.94 | 155.11 | 151.61 | 151.98 | 350,297 | -3.14(-2.02%) |
Apr 29, 2021 | 154.85 | 156.35 | 152.14 | 155.12 | 478,377 | +1.42(+0.93%) |
Apr 28, 2021 | 151.21 | 154.73 | 150.96 | 153.70 | 283,739 | +1.99(+1.31%) |
Apr 27, 2021 | 150.84 | 151.97 | 149.33 | 151.71 | 354,262 | +0.20(+0.13%) |
Apr 26, 2021 | 150.59 | 152.52 | 150.18 | 151.51 | 619,003 | +2.20(+1.47%) |
Apr 23, 2021 | 148.51 | 149.94 | 147.33 | 149.31 | 310,320 | +2.21(+1.50%) |
Apr 22, 2021 | 149.87 | 149.96 | 144.48 | 147.10 | 354,269 | +0.04(+0.03%) |
Apr 21, 2021 | 144.06 | 147.71 | 143.49 | 147.06 | 414,812 | +2.15(+1.49%) |
Apr 20, 2021 | 147.72 | 147.90 | 144.20 | 144.91 | 362,126 | -2.32(-1.58%) |
Apr 19, 2021 | 147.42 | 148.72 | 145.32 | 147.23 | 297,095 | -0.67(-0.46%) |
Apr 16, 2021 | 149.14 | 149.27 | 146.89 | 147.91 | 315,067 | +0.87(+0.59%) |
Apr 15, 2021 | 148.57 | 148.57 | 146.15 | 147.03 | 308,528 | -0.43(-0.29%) |
Apr 14, 2021 | 147.24 | 149.74 | 146.77 | 147.46 | 324,712 | +1.18(+0.80%) |
Apr 13, 2021 | 148.42 | 148.57 | 144.72 | 146.28 | 260,009 | -2.17(-1.46%) |
Apr 12, 2021 | 147.08 | 148.91 | 146.65 | 148.46 | 268,331 | +2.21(+1.51%) |
Apr 09, 2021 | 145.90 | 148.14 | 145.62 | 146.25 | 375,085 | -0.02(-0.01%) |
Apr 08, 2021 | 145.96 | 146.80 | 143.97 | 146.26 | 393,626 | -0.24(-0.16%) |
Apr 07, 2021 | 147.37 | 147.94 | 145.55 | 146.50 | 292,421 | -0.31(-0.21%) |
Apr 06, 2021 | 148.65 | 149.79 | 145.74 | 146.81 | 482,316 | -1.98(-1.33%) |
Apr 05, 2021 | 149.91 | 150.76 | 147.90 | 148.80 | 385,328 | +1.23(+0.84%) |
Apr 01, 2021 | 144.15 | 147.91 | 142.87 | 147.56 | 432,149 | +3.19(+2.21%) |
Mar 31, 2021 | 144.84 | 146.22 | 142.84 | 144.38 | 573,191 | +0.99(+0.69%) |
Mar 30, 2021 | 142.83 | 144.57 | 141.41 | 143.39 | 359,840 | +0.43(+0.30%) |
Mar 29, 2021 | 146.59 | 150.39 | 142.70 | 142.97 | 562,377 | -4.57(-3.10%) |
Mar 26, 2021 | 140.47 | 147.63 | 140.47 | 147.54 | 504,508 | +8.44(+6.07%) |
Mar 25, 2021 | 133.66 | 139.73 | 133.11 | 139.10 | 344,271 | +4.10(+3.03%) |
Mar 24, 2021 | 136.07 | 139.10 | 134.79 | 135.00 | 296,483 | +0.94(+0.70%) |
Mar 23, 2021 | 136.80 | 137.52 | 133.29 | 134.06 | 615,864 | -4.27(-3.08%) |
Mar 22, 2021 | 140.25 | 140.77 | 138.16 | 138.33 | 403,602 | -2.72(-1.93%) |
Mar 19, 2021 | 141.96 | 142.45 | 137.90 | 141.05 | 1,349,610 | -0.54(-0.38%) |
Mar 18, 2021 | 142.72 | 145.76 | 140.72 | 141.59 | 626,845 | -0.55(-0.39%) |
Mar 17, 2021 | 141.80 | 144.38 | 140.34 | 142.14 | 425,861 | -0.04(-0.03%) |
Mar 16, 2021 | 144.65 | 144.97 | 141.71 | 142.18 | 357,702 | -2.26(-1.56%) |
Mar 15, 2021 | 145.11 | 145.11 | 142.37 | 144.44 | 365,649 | -0.45(-0.31%) |
Mar 12, 2021 | 144.12 | 146.09 | 142.98 | 144.89 | 450,608 | +1.67(+1.17%) |
Mar 11, 2021 | 142.06 | 143.41 | 140.84 | 143.22 | 431,250 | +2.21(+1.57%) |
Mar 10, 2021 | 138.04 | 141.90 | 137.10 | 141.01 | 392,846 | +2.60(+1.88%) |
Mar 09, 2021 | 138.65 | 139.48 | 135.21 | 138.42 | 476,862 | -0.62(-0.45%) |
Mar 08, 2021 | 134.37 | 139.68 | 133.22 | 139.04 | 447,985 | +6.06(+4.56%) |
Mar 05, 2021 | 131.23 | 133.58 | 128.88 | 132.98 | 463,054 | +3.54(+2.73%) |
Mar 04, 2021 | 133.17 | 133.17 | 127.67 | 129.45 | 343,069 | -3.70(-2.78%) |
Mar 03, 2021 | 132.15 | 135.16 | 130.91 | 133.14 | 396,593 | +1.66(+1.26%) |
Mar 02, 2021 | 132.40 | 132.59 | 130.45 | 131.49 | 401,653 | -0.61(-0.46%) |