Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 146.80 | 149.70 | 145.11 | 147.23 | 42,690 | +0.61(+0.42%) |
May 27, 2021 | 150.65 | 150.65 | 145.99 | 146.62 | 72,134 | -3.22(-2.15%) |
May 26, 2021 | 147.87 | 150.71 | 146.09 | 149.84 | 46,846 | +2.34(+1.59%) |
May 25, 2021 | 149.26 | 149.59 | 145.67 | 147.50 | 57,887 | -0.52(-0.35%) |
May 24, 2021 | 152.82 | 153.98 | 147.46 | 148.02 | 38,961 | -3.70(-2.44%) |
May 21, 2021 | 153.33 | 155.68 | 150.00 | 151.72 | 37,448 | -0.46(-0.30%) |
May 20, 2021 | 151.76 | 153.44 | 149.31 | 152.18 | 59,542 | +1.61(+1.07%) |
May 19, 2021 | 144.14 | 151.02 | 142.06 | 150.57 | 67,637 | +3.90(+2.66%) |
May 18, 2021 | 143.01 | 148.25 | 142.73 | 146.67 | 48,400 | +2.27(+1.57%) |
May 17, 2021 | 143.78 | 145.99 | 143.78 | 144.40 | 32,207 | +0.17(+0.12%) |
May 14, 2021 | 141.72 | 148.53 | 141.40 | 144.23 | 34,729 | +2.50(+1.76%) |
May 13, 2021 | 139.14 | 145.56 | 135.07 | 141.73 | 52,572 | +3.97(+2.88%) |
May 12, 2021 | 138.69 | 142.84 | 136.66 | 137.76 | 65,983 | -2.67(-1.90%) |
May 11, 2021 | 139.87 | 142.00 | 138.45 | 140.43 | 42,310 | -3.04(-2.12%) |
May 10, 2021 | 150.42 | 152.33 | 141.94 | 143.47 | 95,967 | -7.31(-4.85%) |
May 07, 2021 | 140.43 | 152.67 | 137.93 | 150.78 | 144,047 | +10.08(+7.16%) |
May 06, 2021 | 140.00 | 141.13 | 137.49 | 140.70 | 78,579 | +0.56(+0.40%) |
May 05, 2021 | 139.31 | 142.46 | 138.32 | 140.14 | 75,371 | +0.60(+0.43%) |
May 04, 2021 | 142.03 | 142.03 | 138.54 | 139.54 | 36,170 | -3.99(-2.78%) |
May 03, 2021 | 139.85 | 144.50 | 139.85 | 143.53 | 75,113 | +3.45(+2.46%) |
Apr 30, 2021 | 141.01 | 142.74 | 140.08 | 140.08 | 56,000 | -2.42(-1.70%) |
Apr 29, 2021 | 142.06 | 144.07 | 140.79 | 142.50 | 29,504 | +1.50(+1.06%) |
Apr 28, 2021 | 138.66 | 141.35 | 138.34 | 141.00 | 43,374 | +1.07(+0.76%) |
Apr 27, 2021 | 144.05 | 144.73 | 139.93 | 139.93 | 28,277 | -2.90(-2.03%) |
Apr 26, 2021 | 142.84 | 143.59 | 140.51 | 142.83 | 26,216 | -0.01(-0.01%) |
Apr 23, 2021 | 146.16 | 147.06 | 142.36 | 142.84 | 66,900 | -3.15(-2.16%) |
Apr 22, 2021 | 141.46 | 148.26 | 141.46 | 145.99 | 74,843 | +5.91(+4.22%) |
Apr 21, 2021 | 134.93 | 140.61 | 134.49 | 140.08 | 148,620 | +5.48(+4.07%) |
Apr 20, 2021 | 135.92 | 139.66 | 132.00 | 134.60 | 186,435 | -1.26(-0.93%) |
Apr 19, 2021 | 142.80 | 142.80 | 135.30 | 135.86 | 115,557 | -6.37(-4.48%) |
Apr 16, 2021 | 137.55 | 143.40 | 137.55 | 142.23 | 40,600 | +3.13(+2.25%) |
Apr 15, 2021 | 140.29 | 142.98 | 137.96 | 139.10 | 65,547 | -0.30(-0.22%) |
Apr 14, 2021 | 137.81 | 141.22 | 137.81 | 139.40 | 87,316 | +1.33(+0.96%) |
Apr 13, 2021 | 139.16 | 140.72 | 137.26 | 138.07 | 88,352 | -0.43(-0.31%) |
Apr 12, 2021 | 140.00 | 140.88 | 138.15 | 138.50 | 59,092 | -2.50(-1.77%) |
Apr 09, 2021 | 138.67 | 142.41 | 136.21 | 141.00 | 95,200 | +1.93(+1.39%) |
Apr 08, 2021 | 140.75 | 143.97 | 137.88 | 139.07 | 61,910 | +0.00(+0.00%) |
Apr 07, 2021 | 142.44 | 143.71 | 138.69 | 139.07 | 54,087 | -3.47(-2.43%) |
Apr 06, 2021 | 148.42 | 149.88 | 141.87 | 142.54 | 79,150 | -5.06(-3.43%) |
Apr 05, 2021 | 150.20 | 150.95 | 146.21 | 147.60 | 62,412 | -1.98(-1.32%) |
Apr 01, 2021 | 148.36 | 152.36 | 147.42 | 149.58 | 76,800 | +1.46(+0.99%) |
Mar 31, 2021 | 147.07 | 151.11 | 145.78 | 148.12 | 145,487 | +1.52(+1.04%) |
Mar 30, 2021 | 148.16 | 149.74 | 145.45 | 146.60 | 84,964 | -2.36(-1.58%) |
Mar 29, 2021 | 153.76 | 154.97 | 147.89 | 148.96 | 79,122 | -4.18(-2.73%) |
Mar 26, 2021 | 152.11 | 155.79 | 150.24 | 153.14 | 80,700 | +2.52(+1.67%) |
Mar 25, 2021 | 147.27 | 152.19 | 141.81 | 150.62 | 79,777 | +2.50(+1.69%) |
Mar 24, 2021 | 159.01 | 160.81 | 148.03 | 148.12 | 76,080 | -10.27(-6.48%) |
Mar 23, 2021 | 158.78 | 162.04 | 157.07 | 158.39 | 138,451 | -2.16(-1.35%) |
Mar 22, 2021 | 155.02 | 163.93 | 155.02 | 160.55 | 179,450 | +5.02(+3.23%) |
Mar 19, 2021 | 150.59 | 155.63 | 148.50 | 155.53 | 240,400 | +7.78(+5.27%) |
Mar 18, 2021 | 142.38 | 149.88 | 141.52 | 147.75 | 75,270 | +3.70(+2.57%) |
Mar 17, 2021 | 141.91 | 148.83 | 140.92 | 144.05 | 62,276 | +0.09(+0.06%) |
Mar 16, 2021 | 145.50 | 147.64 | 142.91 | 143.96 | 63,248 | -1.37(-0.94%) |
Mar 15, 2021 | 147.07 | 148.38 | 143.42 | 145.33 | 111,767 | -3.69(-2.48%) |
Mar 12, 2021 | 148.21 | 150.72 | 145.48 | 149.02 | 63,300 | +0.03(+0.02%) |
Mar 11, 2021 | 144.26 | 150.76 | 143.64 | 148.99 | 106,863 | +6.40(+4.49%) |
Mar 10, 2021 | 137.96 | 143.88 | 136.63 | 142.59 | 116,397 | +6.61(+4.86%) |
Mar 09, 2021 | 127.25 | 137.56 | 125.00 | 135.98 | 124,773 | +11.60(+9.33%) |
Mar 08, 2021 | 126.16 | 130.58 | 124.37 | 124.38 | 79,598 | -0.55(-0.44%) |
Mar 05, 2021 | 127.66 | 127.66 | 121.00 | 124.93 | 77,200 | -1.36(-1.08%) |
Mar 04, 2021 | 127.26 | 133.41 | 124.65 | 126.29 | 137,532 | -1.39(-1.09%) |
Mar 03, 2021 | 135.08 | 135.08 | 127.27 | 127.68 | 114,345 | -5.91(-4.42%) |
Mar 02, 2021 | 125.39 | 135.38 | 124.08 | 133.59 | 136,938 | +6.95(+5.49%) |