Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 152.36 | 154.15 | 152.11 | 154.00 | 56,263 | +0.44(+0.28%) |
May 27, 2021 | 145.80 | 154.65 | 145.80 | 153.56 | 552 | +0.80(+0.53%) |
May 26, 2021 | 154.73 | 155.25 | 152.76 | 152.76 | 404 | -1.15(-0.75%) |
May 25, 2021 | 152.67 | 155.32 | 152.67 | 153.91 | 865 | +2.12(+1.40%) |
May 24, 2021 | 147.35 | 155.00 | 147.35 | 151.79 | 1,611 | -1.86(-1.21%) |
May 21, 2021 | 150.55 | 154.06 | 150.55 | 153.65 | 605 | +5.97(+4.04%) |
May 20, 2021 | 146.39 | 149.34 | 145.99 | 147.68 | 351 | +2.16(+1.49%) |
May 19, 2021 | 146.21 | 146.37 | 144.11 | 145.52 | 526 | -2.35(-1.59%) |
May 18, 2021 | 143.96 | 147.87 | 142.87 | 147.87 | 368 | +4.99(+3.49%) |
May 17, 2021 | 141.25 | 143.88 | 139.13 | 142.88 | 566 | +0.33(+0.23%) |
May 14, 2021 | 138.41 | 142.55 | 136.53 | 142.55 | 5,419 | +2.21(+1.57%) |
May 13, 2021 | 141.80 | 142.00 | 133.70 | 140.34 | 784 | +1.93(+1.39%) |
May 12, 2021 | 139.31 | 139.37 | 136.53 | 138.41 | 1,821 | -1.34(-0.96%) |
May 11, 2021 | 128.25 | 142.25 | 128.25 | 139.75 | 12,878 | -3.59(-2.50%) |
May 10, 2021 | 142.87 | 143.34 | 140.52 | 143.34 | 1,929 | -4.70(-3.17%) |
May 07, 2021 | 147.04 | 149.18 | 143.05 | 148.04 | 2,676 | +9.04(+6.50%) |
May 06, 2021 | 139.84 | 143.90 | 137.74 | 139.00 | 1,659 | -8.45(-5.73%) |
May 05, 2021 | 142.85 | 147.65 | 141.20 | 147.45 | 1,122 | +6.29(+4.46%) |
May 04, 2021 | 142.50 | 142.60 | 140.25 | 141.16 | 1,046 | -7.10(-4.79%) |
May 03, 2021 | 146.86 | 149.82 | 146.86 | 148.26 | 5,947 | -0.67(-0.45%) |
Apr 30, 2021 | 150.87 | 151.85 | 146.00 | 148.93 | 3,800 | +1.17(+0.79%) |
Apr 29, 2021 | 149.37 | 150.58 | 146.00 | 147.76 | 1,830 | -10.54(-6.66%) |
Apr 28, 2021 | 157.87 | 159.38 | 155.67 | 158.30 | 988 | -5.00(-3.06%) |
Apr 27, 2021 | 159.62 | 163.50 | 157.97 | 163.30 | 456 | +2.20(+1.36%) |
Apr 26, 2021 | 162.94 | 162.94 | 160.45 | 161.10 | 459 | -0.37(-0.23%) |
Apr 23, 2021 | 160.31 | 161.47 | 158.95 | 161.47 | 1,500 | +3.59(+2.28%) |
Apr 22, 2021 | 160.59 | 160.59 | 156.20 | 157.88 | 1,563 | +8.72(+5.85%) |
Apr 21, 2021 | 149.37 | 149.59 | 147.47 | 149.15 | 1,961 | -2.60(-1.71%) |
Apr 20, 2021 | 151.00 | 151.75 | 148.42 | 151.75 | 1,209 | -3.12(-2.02%) |
Apr 19, 2021 | 158.05 | 158.10 | 153.50 | 154.88 | 1,297 | -5.93(-3.68%) |
Apr 16, 2021 | 161.39 | 161.45 | 159.25 | 160.80 | 2,100 | +0.00(+0.00%) |
Apr 15, 2021 | 161.30 | 162.25 | 159.23 | 160.80 | 2,916 | +0.55(+0.34%) |
Apr 14, 2021 | 166.48 | 169.44 | 160.25 | 160.25 | 720 | -8.19(-4.86%) |
Apr 13, 2021 | 165.34 | 168.44 | 161.75 | 168.44 | 3,753 | +2.14(+1.29%) |
Apr 12, 2021 | 166.26 | 169.04 | 165.75 | 166.30 | 445 | -2.20(-1.31%) |
Apr 09, 2021 | 168.19 | 168.64 | 167.25 | 168.50 | 800 | -2.54(-1.49%) |
Apr 08, 2021 | 166.39 | 171.04 | 165.12 | 171.04 | 1,193 | +5.84(+3.54%) |
Apr 07, 2021 | 164.39 | 168.50 | 163.64 | 165.20 | 948 | +3.33(+2.06%) |
Apr 06, 2021 | 163.93 | 165.35 | 161.47 | 161.87 | 746 | -8.35(-4.91%) |
Apr 05, 2021 | 170.05 | 170.74 | 165.10 | 170.22 | 494 | +4.12(+2.48%) |
Apr 01, 2021 | 163.15 | 170.00 | 163.15 | 166.10 | 1,900 | +3.80(+2.34%) |
Mar 31, 2021 | 163.05 | 166.85 | 157.55 | 162.30 | 1,576 | +4.55(+2.88%) |
Mar 30, 2021 | 157.72 | 159.25 | 155.65 | 157.75 | 1,478 | -4.91(-3.02%) |
Mar 29, 2021 | 160.00 | 163.00 | 158.00 | 162.66 | 1,106 | +1.21(+0.75%) |
Mar 26, 2021 | 159.31 | 161.94 | 157.20 | 161.45 | 1,100 | +7.00(+4.53%) |
Mar 25, 2021 | 154.90 | 158.24 | 154.45 | 154.45 | 345 | -4.80(-3.01%) |
Mar 24, 2021 | 159.30 | 159.30 | 154.65 | 159.25 | 1,438 | -3.38(-2.08%) |
Mar 23, 2021 | 161.00 | 163.12 | 159.80 | 162.63 | 1,125 | +2.73(+1.71%) |
Mar 22, 2021 | 156.65 | 161.00 | 153.30 | 159.90 | 1,937 | +5.85(+3.80%) |
Mar 19, 2021 | 158.25 | 158.25 | 153.48 | 154.05 | 800 | +1.00(+0.65%) |
Mar 18, 2021 | 152.35 | 156.29 | 152.35 | 153.05 | 1,280 | -3.90(-2.48%) |
Mar 17, 2021 | 156.95 | 156.95 | 156.95 | 156.95 | 609 | -1.55(-0.98%) |
Mar 16, 2021 | 158.50 | 160.25 | 156.75 | 158.50 | 1,343 | +4.35(+2.82%) |
Mar 15, 2021 | 154.15 | 154.15 | 154.15 | 154.15 | 1,086 | +0.89(+0.58%) |
Mar 12, 2021 | 153.26 | 157.00 | 153.26 | 153.26 | 1,000 | -4.13(-2.62%) |
Mar 11, 2021 | 156.50 | 157.39 | 156.50 | 157.39 | 1,263 | +3.64(+2.37%) |
Mar 10, 2021 | 153.75 | 153.75 | 153.75 | 153.75 | 559 | +0.56(+0.37%) |
Mar 09, 2021 | 154.13 | 154.13 | 153.19 | 153.19 | 1,920 | +8.26(+5.70%) |
Mar 08, 2021 | 145.50 | 145.50 | 144.93 | 144.93 | 971 | -0.47(-0.33%) |
Mar 05, 2021 | 145.40 | 145.40 | 143.60 | 145.40 | 1,200 | +1.90(+1.32%) |
Mar 04, 2021 | 147.70 | 147.70 | 143.50 | 143.50 | 6,118 | -6.26(-4.18%) |
Mar 03, 2021 | 149.51 | 151.85 | 149.05 | 149.76 | 9,065 | -8.49(-5.37%) |
Mar 02, 2021 | 158.25 | 158.25 | 158.25 | 158.25 | 494 | -5.13(-3.14%) |