Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 158.63 | 162.24 | 158.55 | 159.90 | 175 | -1.92(-1.19%) |
May 27, 2021 | 158.70 | 161.82 | 154.55 | 161.82 | 1,256 | +2.47(+1.55%) |
May 26, 2021 | 159.35 | 159.43 | 159.35 | 159.35 | 807 | -2.02(-1.25%) |
May 25, 2021 | 156.01 | 161.45 | 154.10 | 161.37 | 1,019 | +6.26(+4.04%) |
May 24, 2021 | 157.70 | 160.56 | 155.11 | 155.11 | 314 | +1.01(+0.66%) |
May 21, 2021 | 162.50 | 162.50 | 154.10 | 154.10 | 599 | +4.95(+3.32%) |
May 20, 2021 | 160.99 | 162.30 | 149.15 | 149.15 | 180 | -10.40(-6.52%) |
May 19, 2021 | 158.00 | 159.75 | 146.00 | 159.55 | 629 | +3.85(+2.47%) |
May 18, 2021 | 162.70 | 162.70 | 155.62 | 155.70 | 451 | -2.46(-1.56%) |
May 17, 2021 | 157.70 | 161.05 | 155.25 | 158.16 | 3,114 | +3.31(+2.14%) |
May 14, 2021 | 157.00 | 161.70 | 154.85 | 154.85 | 2,030 | +0.60(+0.39%) |
May 13, 2021 | 156.38 | 157.85 | 150.69 | 154.25 | 2,273 | -1.42(-0.91%) |
May 12, 2021 | 155.48 | 156.79 | 154.25 | 155.67 | 2,490 | -3.29(-2.07%) |
May 11, 2021 | 152.59 | 159.09 | 152.59 | 158.96 | 563 | +2.26(+1.44%) |
May 10, 2021 | 160.30 | 162.01 | 156.70 | 156.70 | 1,686 | -8.64(-5.23%) |
May 07, 2021 | 160.88 | 165.34 | 160.88 | 165.34 | 100 | +5.76(+3.61%) |
May 06, 2021 | 162.88 | 163.01 | 159.58 | 159.58 | 272 | +2.25(+1.43%) |
May 05, 2021 | 164.70 | 164.70 | 157.33 | 157.33 | 10,420 | +4.43(+2.90%) |
May 04, 2021 | 159.70 | 166.25 | 152.70 | 152.90 | 3,923 | -10.42(-6.38%) |
May 03, 2021 | 162.65 | 163.52 | 162.08 | 163.32 | 504 | +2.32(+1.44%) |
Apr 30, 2021 | 159.59 | 161.00 | 159.59 | 161.00 | 3,000 | -4.00(-2.42%) |
Apr 29, 2021 | 163.31 | 165.00 | 161.20 | 165.00 | 811 | -0.67(-0.40%) |
Apr 28, 2021 | 166.10 | 166.50 | 165.35 | 165.67 | 2,035 | -1.12(-0.67%) |
Apr 27, 2021 | 166.22 | 166.79 | 165.50 | 166.79 | 3,156 | +3.59(+2.20%) |
Apr 26, 2021 | 164.75 | 166.55 | 163.20 | 163.20 | 2,878 | -4.55(-2.71%) |
Apr 23, 2021 | 166.90 | 167.75 | 165.08 | 167.75 | 1,000 | +5.42(+3.34%) |
Apr 22, 2021 | 167.00 | 167.00 | 162.33 | 162.33 | 772 | -1.97(-1.20%) |
Apr 21, 2021 | 163.22 | 164.50 | 163.22 | 164.30 | 242 | -1.70(-1.02%) |
Apr 20, 2021 | 165.00 | 166.00 | 164.50 | 166.00 | 1,689 | +0.87(+0.53%) |
Apr 19, 2021 | 166.25 | 166.62 | 165.10 | 165.13 | 2,399 | +0.73(+0.44%) |
Apr 16, 2021 | 164.20 | 165.43 | 164.20 | 164.40 | 1,600 | +1.10(+0.67%) |
Apr 15, 2021 | 157.15 | 163.30 | 157.15 | 163.30 | 185 | +6.39(+4.07%) |
Apr 14, 2021 | 160.07 | 160.08 | 156.91 | 156.91 | 990 | -3.88(-2.41%) |
Apr 13, 2021 | 160.36 | 162.95 | 160.36 | 160.78 | 540 | +2.16(+1.36%) |
Apr 12, 2021 | 160.98 | 160.98 | 157.38 | 158.62 | 2,345 | -2.62(-1.63%) |
Apr 09, 2021 | 161.51 | 161.51 | 160.00 | 161.25 | 1,400 | +1.75(+1.10%) |
Apr 08, 2021 | 160.75 | 160.75 | 158.25 | 159.50 | 2,850 | +1.50(+0.95%) |
Apr 07, 2021 | 157.47 | 159.46 | 157.47 | 158.00 | 802 | +0.25(+0.16%) |
Apr 06, 2021 | 156.55 | 158.02 | 156.55 | 157.75 | 7,514 | +1.25(+0.80%) |
Apr 05, 2021 | 155.88 | 157.00 | 155.88 | 156.50 | 18 | +1.75(+1.13%) |
Apr 01, 2021 | 156.92 | 156.92 | 154.75 | 154.75 | 800 | +2.28(+1.49%) |
Mar 31, 2021 | 154.99 | 154.99 | 150.08 | 152.47 | 2,188 | +0.17(+0.11%) |
Mar 30, 2021 | 149.65 | 152.60 | 147.44 | 152.30 | 255 | +6.04(+4.13%) |
Mar 29, 2021 | 150.36 | 150.92 | 146.25 | 146.26 | 1,346 | -0.99(-0.67%) |
Mar 26, 2021 | 147.55 | 147.75 | 146.94 | 147.25 | 4,200 | -1.05(-0.71%) |
Mar 25, 2021 | 146.22 | 148.30 | 144.33 | 148.30 | 1,526 | -1.87(-1.25%) |
Mar 24, 2021 | 149.55 | 150.17 | 146.75 | 150.17 | 570 | -1.33(-0.88%) |
Mar 23, 2021 | 151.00 | 151.50 | 151.00 | 151.50 | 875 | +1.30(+0.87%) |
Mar 22, 2021 | 151.08 | 153.95 | 150.00 | 150.20 | 488 | -0.18(-0.12%) |
Mar 19, 2021 | 151.00 | 151.00 | 148.00 | 150.38 | 700 | -3.41(-2.22%) |
Mar 18, 2021 | 146.75 | 153.80 | 146.75 | 153.79 | 4,114 | +4.54(+3.04%) |
Mar 17, 2021 | 150.96 | 150.96 | 148.76 | 149.25 | 276 | -3.10(-2.03%) |
Mar 16, 2021 | 152.35 | 152.97 | 151.25 | 152.35 | 2,728 | +0.85(+0.56%) |
Mar 15, 2021 | 151.00 | 151.50 | 149.25 | 151.50 | 1,792 | +0.60(+0.40%) |
Mar 12, 2021 | 152.96 | 155.05 | 150.90 | 150.90 | 3,000 | -4.85(-3.11%) |
Mar 11, 2021 | 153.80 | 155.75 | 152.00 | 155.75 | 1,626 | +6.75(+4.53%) |
Mar 10, 2021 | 150.76 | 152.25 | 148.88 | 149.00 | 1,194 | -0.76(-0.51%) |
Mar 09, 2021 | 149.09 | 149.76 | 148.80 | 149.76 | 336 | -0.49(-0.33%) |
Mar 08, 2021 | 148.95 | 151.00 | 146.60 | 150.25 | 1,137 | +5.25(+3.62%) |
Mar 05, 2021 | 147.00 | 149.66 | 144.55 | 145.00 | 500 | -3.92(-2.63%) |
Mar 04, 2021 | 148.00 | 150.00 | 148.00 | 148.92 | 1,606 | -1.73(-1.15%) |
Mar 03, 2021 | 151.92 | 151.92 | 150.65 | 150.65 | 1,910 | -1.63(-1.07%) |
Mar 02, 2021 | 153.03 | 154.10 | 151.94 | 152.28 | 304 | +0.03(+0.02%) |