Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 153.96 | 158.72 | 152.90 | 158.15 | 472,628 | +5.19(+3.39%) |
May 27, 2021 | 150.77 | 154.19 | 150.19 | 152.96 | 367,862 | +2.30(+1.53%) |
May 26, 2021 | 149.37 | 152.63 | 148.40 | 150.66 | 283,743 | +1.16(+0.78%) |
May 25, 2021 | 151.24 | 152.99 | 147.42 | 149.50 | 315,689 | -1.28(-0.85%) |
May 24, 2021 | 154.34 | 155.18 | 148.43 | 150.78 | 290,614 | -2.80(-1.82%) |
May 21, 2021 | 155.18 | 156.70 | 150.54 | 153.58 | 344,920 | -0.33(-0.21%) |
May 20, 2021 | 149.80 | 157.00 | 148.64 | 153.91 | 475,962 | +3.95(+2.63%) |
May 19, 2021 | 155.13 | 157.30 | 148.64 | 149.96 | 338,540 | -6.53(-4.17%) |
May 18, 2021 | 156.29 | 159.45 | 152.59 | 156.49 | 373,755 | +0.99(+0.64%) |
May 17, 2021 | 145.67 | 156.00 | 145.67 | 155.50 | 338,860 | -1.12(-0.72%) |
May 14, 2021 | 155.00 | 160.19 | 153.50 | 156.62 | 440,834 | +1.86(+1.20%) |
May 13, 2021 | 153.62 | 157.47 | 151.99 | 154.76 | 600,519 | +1.58(+1.03%) |
May 12, 2021 | 149.13 | 155.27 | 149.00 | 153.18 | 445,614 | +2.64(+1.75%) |
May 11, 2021 | 144.00 | 154.38 | 143.42 | 150.54 | 1,447,283 | +2.91(+1.97%) |
May 10, 2021 | 148.24 | 152.00 | 146.18 | 147.63 | 749,849 | +3.63(+2.52%) |
May 07, 2021 | 150.05 | 150.09 | 133.50 | 144.00 | 2,042,779 | -6.77(-4.49%) |
May 06, 2021 | 151.35 | 152.59 | 147.28 | 150.77 | 748,158 | -0.74(-0.49%) |
May 05, 2021 | 153.39 | 158.53 | 150.69 | 151.51 | 624,410 | -3.86(-2.48%) |
May 04, 2021 | 159.71 | 161.62 | 152.44 | 155.37 | 872,240 | -6.75(-4.16%) |
May 03, 2021 | 166.05 | 169.98 | 162.01 | 162.12 | 1,001,996 | -4.10(-2.47%) |
Apr 30, 2021 | 163.12 | 166.99 | 161.77 | 166.22 | 682,100 | +1.71(+1.04%) |
Apr 29, 2021 | 160.36 | 165.57 | 158.75 | 164.51 | 1,070,968 | +4.09(+2.55%) |
Apr 28, 2021 | 153.65 | 161.08 | 150.27 | 160.42 | 915,360 | +7.46(+4.88%) |
Apr 27, 2021 | 160.37 | 162.04 | 151.20 | 152.96 | 748,638 | -7.30(-4.56%) |
Apr 26, 2021 | 157.78 | 162.00 | 155.21 | 160.26 | 587,929 | +4.60(+2.96%) |
Apr 23, 2021 | 161.71 | 163.60 | 155.31 | 155.66 | 574,800 | -5.18(-3.22%) |
Apr 22, 2021 | 161.04 | 163.83 | 158.79 | 160.84 | 378,888 | -0.48(-0.30%) |
Apr 21, 2021 | 157.07 | 161.38 | 152.76 | 161.32 | 386,591 | +5.50(+3.53%) |
Apr 20, 2021 | 153.92 | 156.90 | 151.52 | 155.82 | 275,539 | +0.87(+0.56%) |
Apr 19, 2021 | 157.54 | 158.91 | 153.33 | 154.95 | 453,086 | -3.24(-2.05%) |
Apr 16, 2021 | 164.76 | 164.76 | 154.93 | 158.19 | 559,300 | -5.86(-3.57%) |
Apr 15, 2021 | 162.99 | 165.27 | 161.01 | 164.05 | 312,433 | +2.59(+1.60%) |
Apr 14, 2021 | 160.02 | 166.24 | 158.71 | 161.46 | 263,273 | +1.67(+1.05%) |
Apr 13, 2021 | 160.50 | 162.57 | 155.42 | 159.79 | 734,291 | +0.11(+0.07%) |
Apr 12, 2021 | 170.47 | 170.47 | 158.67 | 159.68 | 422,432 | -10.49(-6.16%) |
Apr 09, 2021 | 168.00 | 170.77 | 164.51 | 170.17 | 330,700 | +3.08(+1.84%) |
Apr 08, 2021 | 171.06 | 173.51 | 165.73 | 167.09 | 374,638 | -1.91(-1.13%) |
Apr 07, 2021 | 172.61 | 174.93 | 168.55 | 169.00 | 263,033 | -4.91(-2.82%) |
Apr 06, 2021 | 175.60 | 178.07 | 172.59 | 173.91 | 204,431 | -3.07(-1.73%) |
Apr 05, 2021 | 180.00 | 180.80 | 172.13 | 176.98 | 284,945 | -2.75(-1.53%) |
Apr 01, 2021 | 174.79 | 181.49 | 172.73 | 179.73 | 594,300 | +8.43(+4.92%) |
Mar 31, 2021 | 167.21 | 172.07 | 163.52 | 171.30 | 917,425 | +5.33(+3.21%) |
Mar 30, 2021 | 159.37 | 167.06 | 155.80 | 165.97 | 424,500 | +7.05(+4.44%) |
Mar 29, 2021 | 163.59 | 165.03 | 156.82 | 158.92 | 443,248 | -6.06(-3.67%) |
Mar 26, 2021 | 172.13 | 172.13 | 163.17 | 164.98 | 420,800 | -6.64(-3.87%) |
Mar 25, 2021 | 168.09 | 171.98 | 163.24 | 171.62 | 516,927 | +2.75(+1.63%) |
Mar 24, 2021 | 179.05 | 179.05 | 168.22 | 168.87 | 378,531 | -8.72(-4.91%) |
Mar 23, 2021 | 182.69 | 183.85 | 175.54 | 177.59 | 325,701 | -6.65(-3.61%) |
Mar 22, 2021 | 178.50 | 184.69 | 178.26 | 184.24 | 366,189 | +5.61(+3.14%) |
Mar 19, 2021 | 177.81 | 180.21 | 174.47 | 178.63 | 762,800 | +0.83(+0.47%) |
Mar 18, 2021 | 184.00 | 185.74 | 177.45 | 177.80 | 404,199 | -9.65(-5.15%) |
Mar 17, 2021 | 188.40 | 189.74 | 185.05 | 187.45 | 278,477 | -2.06(-1.09%) |
Mar 16, 2021 | 191.20 | 191.20 | 185.77 | 189.51 | 262,797 | -0.30(-0.16%) |
Mar 15, 2021 | 189.80 | 191.00 | 182.81 | 189.81 | 342,980 | -0.18(-0.09%) |
Mar 12, 2021 | 193.06 | 195.50 | 189.25 | 189.99 | 218,500 | -4.94(-2.53%) |
Mar 11, 2021 | 192.00 | 195.00 | 187.34 | 194.93 | 465,505 | +6.23(+3.30%) |
Mar 10, 2021 | 196.00 | 198.00 | 187.49 | 188.70 | 358,170 | -6.64(-3.40%) |
Mar 09, 2021 | 193.89 | 200.94 | 193.89 | 195.34 | 270,259 | +4.01(+2.10%) |
Mar 08, 2021 | 191.17 | 198.52 | 187.90 | 191.33 | 497,058 | +0.75(+0.39%) |
Mar 05, 2021 | 182.40 | 192.61 | 176.50 | 190.58 | 582,300 | +9.58(+5.29%) |
Mar 04, 2021 | 186.65 | 189.01 | 179.38 | 181.00 | 425,322 | -7.90(-4.18%) |
Mar 03, 2021 | 200.60 | 200.73 | 187.74 | 188.90 | 512,966 | -13.34(-6.60%) |
Mar 02, 2021 | 202.53 | 204.77 | 199.30 | 202.24 | 214,566 | -1.48(-0.73%) |