Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 166.35 | 166.35 | 163.15 | 163.88 | 178,729 | -1.93(-1.16%) |
May 27, 2021 | 162.24 | 166.28 | 161.37 | 165.81 | 396,089 | +5.37(+3.34%) |
May 26, 2021 | 158.10 | 161.30 | 158.10 | 160.44 | 273,369 | +2.56(+1.62%) |
May 25, 2021 | 157.89 | 159.94 | 156.85 | 157.88 | 451,763 | +0.45(+0.29%) |
May 24, 2021 | 158.98 | 158.98 | 155.68 | 157.43 | 189,989 | -0.19(-0.12%) |
May 21, 2021 | 156.86 | 159.19 | 156.40 | 157.62 | 210,524 | +1.93(+1.24%) |
May 20, 2021 | 156.60 | 157.09 | 153.74 | 155.69 | 271,590 | -0.15(-0.10%) |
May 19, 2021 | 156.46 | 158.88 | 153.03 | 155.84 | 440,424 | -3.11(-1.96%) |
May 18, 2021 | 160.99 | 161.11 | 158.75 | 158.95 | 440,260 | -1.73(-1.08%) |
May 17, 2021 | 163.80 | 164.57 | 159.48 | 160.68 | 316,377 | -3.60(-2.19%) |
May 14, 2021 | 162.99 | 165.06 | 161.49 | 164.28 | 541,622 | +2.67(+1.65%) |
May 13, 2021 | 158.44 | 163.31 | 158.25 | 161.61 | 563,516 | +2.86(+1.80%) |
May 12, 2021 | 169.01 | 170.98 | 158.60 | 158.75 | 513,121 | -10.70(-6.32%) |
May 11, 2021 | 170.76 | 173.80 | 167.72 | 169.45 | 406,887 | -4.58(-2.63%) |
May 10, 2021 | 173.57 | 176.70 | 172.62 | 174.03 | 249,424 | +0.61(+0.35%) |
May 07, 2021 | 173.63 | 175.97 | 172.53 | 173.42 | 321,172 | -1.30(-0.74%) |
May 06, 2021 | 169.88 | 175.01 | 166.84 | 174.72 | 315,208 | +6.28(+3.73%) |
May 05, 2021 | 166.65 | 169.65 | 163.22 | 168.44 | 351,106 | +5.58(+3.42%) |
May 04, 2021 | 160.79 | 163.14 | 157.97 | 162.87 | 328,281 | +1.59(+0.99%) |
May 03, 2021 | 160.06 | 163.92 | 157.07 | 161.28 | 394,724 | +0.24(+0.15%) |
Apr 30, 2021 | 165.73 | 165.73 | 158.38 | 161.04 | 469,680 | -2.81(-1.71%) |
Apr 29, 2021 | 160.74 | 164.67 | 159.27 | 163.85 | 253,768 | +4.48(+2.81%) |
Apr 28, 2021 | 161.01 | 161.01 | 158.74 | 159.37 | 231,664 | -1.45(-0.90%) |
Apr 27, 2021 | 157.96 | 161.08 | 156.80 | 160.82 | 232,837 | +2.86(+1.81%) |
Apr 26, 2021 | 159.21 | 161.49 | 157.41 | 157.96 | 367,073 | -0.05(-0.03%) |
Apr 23, 2021 | 156.10 | 159.25 | 156.10 | 158.01 | 311,552 | +2.50(+1.61%) |
Apr 22, 2021 | 158.87 | 159.01 | 154.16 | 155.51 | 275,640 | -2.43(-1.54%) |
Apr 21, 2021 | 153.88 | 158.32 | 153.39 | 157.94 | 332,541 | +3.22(+2.08%) |
Apr 20, 2021 | 156.33 | 156.52 | 152.42 | 154.72 | 255,456 | -2.07(-1.32%) |
Apr 19, 2021 | 157.28 | 157.41 | 155.39 | 156.79 | 200,978 | -0.58(-0.37%) |
Apr 16, 2021 | 158.13 | 158.61 | 156.95 | 157.37 | 150,221 | -0.31(-0.20%) |
Apr 15, 2021 | 158.41 | 158.80 | 156.81 | 157.68 | 224,851 | +1.03(+0.66%) |
Apr 14, 2021 | 155.30 | 158.96 | 155.30 | 156.65 | 174,154 | +1.92(+1.24%) |
Apr 13, 2021 | 159.15 | 159.15 | 154.47 | 154.74 | 203,717 | -3.77(-2.38%) |
Apr 12, 2021 | 156.30 | 158.93 | 155.51 | 158.50 | 233,060 | +3.00(+1.93%) |
Apr 09, 2021 | 154.22 | 156.71 | 153.76 | 155.50 | 209,869 | +1.49(+0.97%) |
Apr 08, 2021 | 154.56 | 154.56 | 151.41 | 154.01 | 178,938 | +0.33(+0.21%) |
Apr 07, 2021 | 154.19 | 154.56 | 152.06 | 153.69 | 262,058 | -0.87(-0.56%) |
Apr 06, 2021 | 154.53 | 155.58 | 153.53 | 154.56 | 222,918 | +0.27(+0.18%) |
Apr 05, 2021 | 153.57 | 155.59 | 153.24 | 154.28 | 228,103 | +2.12(+1.39%) |
Apr 01, 2021 | 149.82 | 152.36 | 148.85 | 152.17 | 232,788 | +3.26(+2.19%) |
Mar 31, 2021 | 148.72 | 151.37 | 147.88 | 148.91 | 282,292 | +0.05(+0.03%) |
Mar 30, 2021 | 147.09 | 149.82 | 146.77 | 148.86 | 319,108 | +1.93(+1.31%) |
Mar 29, 2021 | 150.07 | 153.43 | 146.83 | 146.93 | 346,089 | -5.01(-3.29%) |
Mar 26, 2021 | 149.28 | 152.05 | 148.36 | 151.94 | 322,761 | +3.67(+2.47%) |
Mar 25, 2021 | 144.02 | 148.96 | 142.19 | 148.27 | 328,824 | +3.23(+2.22%) |
Mar 24, 2021 | 146.90 | 148.62 | 144.57 | 145.04 | 505,982 | +0.13(+0.09%) |
Mar 23, 2021 | 147.29 | 148.16 | 143.32 | 144.91 | 907,566 | -3.79(-2.55%) |
Mar 22, 2021 | 148.76 | 150.37 | 146.15 | 148.70 | 481,816 | -0.30(-0.20%) |
Mar 19, 2021 | 146.20 | 149.98 | 145.70 | 149.00 | 994,304 | +2.15(+1.46%) |
Mar 18, 2021 | 150.03 | 150.03 | 146.33 | 146.85 | 484,494 | -2.92(-1.95%) |
Mar 17, 2021 | 148.36 | 150.04 | 146.62 | 149.77 | 412,776 | +2.15(+1.46%) |
Mar 16, 2021 | 149.58 | 149.58 | 146.76 | 147.62 | 471,888 | -1.72(-1.15%) |
Mar 15, 2021 | 144.83 | 149.38 | 144.38 | 149.34 | 417,286 | +4.11(+2.83%) |
Mar 12, 2021 | 145.85 | 148.03 | 144.02 | 145.23 | 331,568 | +0.24(+0.16%) |
Mar 11, 2021 | 141.49 | 145.48 | 141.04 | 144.99 | 455,303 | +4.22(+3.00%) |
Mar 10, 2021 | 138.91 | 142.45 | 138.36 | 140.78 | 637,946 | +3.38(+2.46%) |
Mar 09, 2021 | 140.06 | 141.32 | 137.37 | 137.40 | 706,690 | -1.44(-1.04%) |
Mar 08, 2021 | 140.73 | 140.74 | 137.99 | 138.84 | 390,604 | -0.36(-0.26%) |
Mar 05, 2021 | 137.13 | 140.20 | 132.79 | 139.20 | 455,368 | +4.27(+3.16%) |
Mar 04, 2021 | 136.55 | 138.72 | 132.51 | 134.93 | 447,893 | -2.18(-1.59%) |
Mar 03, 2021 | 139.38 | 142.40 | 136.99 | 137.11 | 544,685 | -2.28(-1.63%) |
Mar 02, 2021 | 141.71 | 142.56 | 138.85 | 139.39 | 479,067 | -2.90(-2.04%) |