Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 170.06 | 178.31 | 168.85 | 177.66 | 475,262 | +8.48(+5.01%) |
May 27, 2021 | 164.00 | 169.57 | 161.89 | 169.18 | 556,298 | +4.59(+2.79%) |
May 26, 2021 | 161.37 | 165.24 | 157.95 | 164.59 | 299,995 | +7.35(+4.67%) |
May 25, 2021 | 161.66 | 164.81 | 156.04 | 157.24 | 300,878 | -5.40(-3.32%) |
May 24, 2021 | 162.37 | 172.91 | 162.31 | 162.64 | 913,733 | -2.11(-1.28%) |
May 21, 2021 | 162.19 | 164.99 | 160.30 | 164.75 | 387,378 | +2.56(+1.58%) |
May 20, 2021 | 159.44 | 165.43 | 157.32 | 162.19 | 335,181 | +3.93(+2.48%) |
May 19, 2021 | 154.01 | 159.41 | 153.80 | 158.26 | 199,114 | +0.68(+0.43%) |
May 18, 2021 | 153.53 | 160.00 | 152.41 | 157.58 | 280,083 | +3.59(+2.33%) |
May 17, 2021 | 150.69 | 155.55 | 147.83 | 153.99 | 258,293 | +1.06(+0.69%) |
May 14, 2021 | 152.51 | 154.38 | 149.66 | 152.93 | 225,361 | +1.25(+0.82%) |
May 13, 2021 | 148.55 | 153.12 | 145.30 | 151.68 | 485,493 | +6.12(+4.20%) |
May 12, 2021 | 147.94 | 153.10 | 144.15 | 145.56 | 804,204 | -4.50(-3.00%) |
May 11, 2021 | 144.71 | 152.06 | 142.50 | 150.06 | 459,754 | +0.61(+0.41%) |
May 10, 2021 | 157.20 | 157.20 | 147.40 | 149.45 | 709,872 | -8.69(-5.50%) |
May 07, 2021 | 155.72 | 159.74 | 154.19 | 158.14 | 586,076 | +2.56(+1.65%) |
May 06, 2021 | 152.74 | 155.98 | 151.31 | 155.58 | 540,744 | +4.12(+2.72%) |
May 05, 2021 | 157.16 | 159.83 | 150.28 | 151.46 | 676,834 | -4.55(-2.92%) |
May 04, 2021 | 162.93 | 170.02 | 154.83 | 156.01 | 657,963 | -5.06(-3.14%) |
May 03, 2021 | 168.16 | 172.15 | 158.04 | 161.07 | 417,328 | -5.14(-3.09%) |
Apr 30, 2021 | 166.05 | 170.50 | 164.05 | 166.21 | 421,500 | -2.05(-1.22%) |
Apr 29, 2021 | 175.00 | 176.67 | 166.35 | 168.26 | 420,728 | -8.41(-4.76%) |
Apr 28, 2021 | 176.70 | 177.89 | 175.01 | 176.67 | 353,055 | -0.52(-0.29%) |
Apr 27, 2021 | 175.43 | 177.84 | 173.52 | 177.19 | 394,206 | +3.28(+1.89%) |
Apr 26, 2021 | 168.40 | 176.16 | 168.40 | 173.91 | 1,256,193 | +0.84(+0.49%) |
Apr 23, 2021 | 166.47 | 174.17 | 165.91 | 173.07 | 926,900 | +8.59(+5.22%) |
Apr 22, 2021 | 159.13 | 165.74 | 156.48 | 164.48 | 968,261 | +7.01(+4.45%) |
Apr 21, 2021 | 161.99 | 162.27 | 155.42 | 157.47 | 1,158,313 | +6.70(+4.44%) |
Apr 20, 2021 | 150.20 | 153.50 | 137.38 | 150.77 | 1,257,148 | -13.56(-8.25%) |
Apr 19, 2021 | 163.00 | 165.13 | 162.02 | 164.33 | 504,710 | +0.04(+0.02%) |
Apr 16, 2021 | 163.50 | 164.79 | 161.35 | 164.29 | 355,400 | +0.69(+0.42%) |
Apr 15, 2021 | 165.70 | 167.11 | 161.35 | 163.60 | 261,746 | -1.23(-0.75%) |
Apr 14, 2021 | 159.01 | 168.95 | 158.91 | 164.83 | 731,719 | +3.54(+2.19%) |
Apr 13, 2021 | 150.00 | 161.64 | 145.92 | 161.29 | 1,578,071 | +29.24(+22.14%) |
Apr 12, 2021 | 132.30 | 132.30 | 124.86 | 132.05 | 778,205 | -0.58(-0.44%) |
Apr 09, 2021 | 132.11 | 134.31 | 130.14 | 132.63 | 353,600 | -0.25(-0.19%) |
Apr 08, 2021 | 137.25 | 138.48 | 131.09 | 132.88 | 477,013 | -2.40(-1.77%) |
Apr 07, 2021 | 130.15 | 136.22 | 130.04 | 135.28 | 923,156 | +7.59(+5.94%) |
Apr 06, 2021 | 123.37 | 129.66 | 122.65 | 127.69 | 288,856 | +2.58(+2.06%) |
Apr 05, 2021 | 132.41 | 132.92 | 124.10 | 125.11 | 382,147 | -5.85(-4.47%) |
Apr 01, 2021 | 136.47 | 136.48 | 129.76 | 130.96 | 413,600 | -2.47(-1.85%) |
Mar 31, 2021 | 132.67 | 137.25 | 131.50 | 133.43 | 627,284 | +4.03(+3.11%) |
Mar 30, 2021 | 126.46 | 132.12 | 125.25 | 129.40 | 268,790 | +1.81(+1.42%) |
Mar 29, 2021 | 128.84 | 130.13 | 124.63 | 127.59 | 786,107 | -0.83(-0.65%) |
Mar 26, 2021 | 128.45 | 131.87 | 123.96 | 128.42 | 350,000 | -1.66(-1.28%) |
Mar 25, 2021 | 125.14 | 131.21 | 124.58 | 130.08 | 311,689 | +3.81(+3.02%) |
Mar 24, 2021 | 133.40 | 133.76 | 125.97 | 126.27 | 246,933 | -5.85(-4.43%) |
Mar 23, 2021 | 137.90 | 137.90 | 130.76 | 132.12 | 250,042 | -6.38(-4.61%) |
Mar 22, 2021 | 131.47 | 140.84 | 131.47 | 138.50 | 261,225 | +6.03(+4.55%) |
Mar 19, 2021 | 133.11 | 135.43 | 130.48 | 132.47 | 775,200 | -0.03(-0.02%) |
Mar 18, 2021 | 137.80 | 139.67 | 131.44 | 132.50 | 274,540 | -7.80(-5.56%) |
Mar 17, 2021 | 140.00 | 143.24 | 138.94 | 140.30 | 776,474 | -1.95(-1.37%) |
Mar 16, 2021 | 143.62 | 146.48 | 140.02 | 142.25 | 521,904 | -0.03(-0.02%) |
Mar 15, 2021 | 143.00 | 144.90 | 141.06 | 142.28 | 297,266 | -1.41(-0.98%) |
Mar 12, 2021 | 142.53 | 147.11 | 140.86 | 143.69 | 333,100 | -4.97(-3.34%) |
Mar 11, 2021 | 140.31 | 150.29 | 138.94 | 148.66 | 504,102 | +13.01(+9.59%) |
Mar 10, 2021 | 136.27 | 137.55 | 133.40 | 135.65 | 582,356 | +0.51(+0.38%) |
Mar 09, 2021 | 129.41 | 137.91 | 129.01 | 135.14 | 506,292 | +7.58(+5.94%) |
Mar 08, 2021 | 132.49 | 135.48 | 127.39 | 127.56 | 314,991 | -9.69(-7.06%) |
Mar 05, 2021 | 134.68 | 139.97 | 128.62 | 137.25 | 345,500 | +4.18(+3.14%) |
Mar 04, 2021 | 138.41 | 142.31 | 131.63 | 133.07 | 663,520 | -7.60(-5.40%) |
Mar 03, 2021 | 147.97 | 147.97 | 138.92 | 140.67 | 472,471 | -7.34(-4.96%) |
Mar 02, 2021 | 157.00 | 161.35 | 145.09 | 148.01 | 433,236 | -14.01(-8.65%) |