Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 148.33 | 148.50 | 147.33 | 147.33 | 24,735 | -0.39(-0.26%) |
May 27, 2021 | 148.15 | 148.15 | 146.31 | 147.72 | 9,181 | -0.63(-0.43%) |
May 26, 2021 | 147.09 | 148.65 | 147.09 | 148.35 | 14,861 | +1.87(+1.27%) |
May 25, 2021 | 147.10 | 148.11 | 146.38 | 146.48 | 11,082 | -0.29(-0.20%) |
May 24, 2021 | 145.38 | 147.30 | 145.38 | 146.77 | 11,936 | +1.99(+1.38%) |
May 21, 2021 | 146.08 | 146.11 | 144.77 | 144.78 | 9,544 | -0.15(-0.10%) |
May 20, 2021 | 142.20 | 145.18 | 142.20 | 144.93 | 28,432 | +3.37(+2.38%) |
May 19, 2021 | 138.86 | 141.57 | 138.86 | 141.55 | 11,133 | -0.20(-0.14%) |
May 18, 2021 | 140.43 | 143.49 | 140.43 | 141.76 | 11,748 | +1.69(+1.21%) |
May 17, 2021 | 141.06 | 141.95 | 138.96 | 140.06 | 13,299 | -2.15(-1.51%) |
May 14, 2021 | 140.28 | 142.69 | 140.28 | 142.22 | 17,510 | +3.18(+2.29%) |
May 13, 2021 | 141.05 | 141.52 | 137.34 | 139.04 | 33,426 | -0.54(-0.39%) |
May 12, 2021 | 140.92 | 141.77 | 139.22 | 139.58 | 34,040 | -3.59(-2.51%) |
May 11, 2021 | 138.06 | 143.84 | 137.34 | 143.17 | 29,490 | +0.83(+0.58%) |
May 10, 2021 | 146.26 | 146.26 | 142.31 | 142.34 | 41,151 | -4.69(-3.19%) |
May 07, 2021 | 146.09 | 147.84 | 146.09 | 147.03 | 23,916 | +3.77(+2.63%) |
May 06, 2021 | 144.49 | 144.49 | 141.19 | 143.26 | 30,148 | -1.97(-1.35%) |
May 05, 2021 | 147.08 | 147.83 | 144.78 | 145.23 | 23,546 | -1.37(-0.94%) |
May 04, 2021 | 149.13 | 149.13 | 144.50 | 146.60 | 35,200 | -3.95(-2.63%) |
May 03, 2021 | 152.87 | 152.87 | 150.56 | 150.56 | 18,373 | -0.91(-0.60%) |
Apr 30, 2021 | 152.66 | 154.09 | 151.03 | 151.47 | 16,918 | -2.30(-1.49%) |
Apr 29, 2021 | 156.15 | 156.15 | 152.05 | 153.76 | 12,110 | -1.38(-0.89%) |
Apr 28, 2021 | 155.46 | 155.72 | 154.18 | 155.14 | 9,968 | -0.65(-0.42%) |
Apr 27, 2021 | 157.59 | 157.59 | 155.45 | 155.79 | 8,991 | -1.81(-1.15%) |
Apr 26, 2021 | 155.36 | 157.60 | 155.13 | 157.60 | 13,238 | +2.59(+1.67%) |
Apr 23, 2021 | 153.12 | 155.28 | 153.12 | 155.01 | 10,991 | +2.13(+1.40%) |
Apr 22, 2021 | 151.85 | 154.98 | 151.81 | 152.88 | 15,504 | +1.58(+1.04%) |
Apr 21, 2021 | 149.28 | 151.30 | 148.68 | 151.30 | 13,552 | +1.53(+1.02%) |
Apr 20, 2021 | 151.33 | 151.97 | 149.11 | 149.77 | 19,819 | -1.97(-1.30%) |
Apr 19, 2021 | 153.97 | 154.97 | 151.08 | 151.73 | 48,545 | -3.29(-2.12%) |
Apr 16, 2021 | 156.89 | 156.89 | 154.34 | 155.03 | 9,267 | -1.15(-0.74%) |
Apr 15, 2021 | 155.21 | 156.18 | 155.14 | 156.18 | 18,660 | +2.25(+1.46%) |
Apr 14, 2021 | 156.13 | 157.01 | 153.80 | 153.93 | 21,654 | -1.84(-1.18%) |
Apr 13, 2021 | 154.52 | 156.19 | 154.29 | 155.77 | 16,666 | +1.72(+1.12%) |
Apr 12, 2021 | 153.02 | 154.69 | 152.04 | 154.05 | 22,794 | +1.32(+0.86%) |
Apr 09, 2021 | 151.97 | 152.74 | 150.29 | 152.74 | 24,030 | +0.44(+0.29%) |
Apr 08, 2021 | 150.66 | 152.76 | 150.66 | 152.29 | 207,750 | +2.85(+1.91%) |
Apr 07, 2021 | 150.60 | 151.13 | 149.11 | 149.44 | 23,555 | -1.08(-0.71%) |
Apr 06, 2021 | 149.40 | 151.47 | 149.00 | 150.52 | 33,220 | +1.01(+0.68%) |
Apr 05, 2021 | 150.33 | 150.33 | 148.31 | 149.51 | 47,940 | +0.85(+0.57%) |
Apr 01, 2021 | 147.05 | 149.52 | 147.05 | 148.65 | 25,754 | +4.06(+2.81%) |
Mar 31, 2021 | 142.43 | 145.60 | 142.43 | 144.59 | 37,887 | +3.47(+2.46%) |
Mar 30, 2021 | 138.98 | 141.28 | 137.88 | 141.12 | 15,957 | +1.17(+0.84%) |
Mar 29, 2021 | 142.39 | 143.42 | 139.75 | 139.95 | 41,926 | -3.19(-2.23%) |
Mar 26, 2021 | 142.17 | 143.44 | 140.18 | 143.14 | 29,095 | +1.17(+0.82%) |
Mar 25, 2021 | 139.66 | 141.97 | 138.55 | 141.97 | 24,524 | +0.68(+0.48%) |
Mar 24, 2021 | 147.88 | 147.88 | 141.18 | 141.29 | 28,076 | -5.48(-3.73%) |
Mar 23, 2021 | 149.94 | 150.12 | 146.56 | 146.77 | 24,894 | -3.05(-2.04%) |
Mar 22, 2021 | 149.28 | 150.80 | 149.08 | 149.82 | 22,431 | +1.74(+1.18%) |
Mar 19, 2021 | 145.92 | 148.98 | 145.87 | 148.08 | 34,160 | +2.24(+1.53%) |
Mar 18, 2021 | 149.42 | 149.42 | 145.43 | 145.84 | 96,742 | -6.13(-4.04%) |
Mar 17, 2021 | 149.16 | 152.92 | 147.58 | 151.97 | 109,646 | +1.15(+0.76%) |
Mar 16, 2021 | 152.62 | 153.61 | 149.54 | 150.82 | 28,140 | -1.15(-0.76%) |
Mar 15, 2021 | 151.33 | 151.97 | 149.85 | 151.97 | 253,141 | +0.26(+0.17%) |
Mar 12, 2021 | 150.50 | 151.77 | 149.99 | 151.72 | 17,888 | -1.01(-0.66%) |
Mar 11, 2021 | 150.81 | 153.09 | 150.75 | 152.73 | 55,969 | +5.13(+3.48%) |
Mar 10, 2021 | 150.50 | 151.28 | 147.35 | 147.59 | 81,387 | +0.95(+0.65%) |
Mar 09, 2021 | 142.62 | 147.53 | 142.62 | 146.65 | 23,373 | +7.18(+5.15%) |
Mar 08, 2021 | 145.00 | 146.48 | 139.47 | 139.47 | 49,268 | -5.23(-3.61%) |
Mar 05, 2021 | 146.24 | 146.24 | 137.48 | 144.69 | 58,514 | -0.53(-0.36%) |
Mar 04, 2021 | 151.30 | 152.96 | 142.33 | 145.22 | 57,552 | -7.53(-4.93%) |
Mar 03, 2021 | 159.76 | 159.76 | 151.93 | 152.75 | 29,007 | -7.25(-4.53%) |
Mar 02, 2021 | 164.71 | 164.71 | 159.61 | 160.00 | 27,526 | -3.35(-2.05%) |