Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 160.11 | 160.92 | 158.19 | 160.58 | 200,496 | -0.23(-0.14%) |
May 27, 2021 | 161.80 | 162.81 | 160.56 | 160.81 | 445,530 | +2.43(+1.54%) |
May 26, 2021 | 157.01 | 158.61 | 156.50 | 158.38 | 384,219 | +1.15(+0.73%) |
May 25, 2021 | 160.49 | 161.39 | 157.06 | 157.23 | 408,998 | -2.86(-1.79%) |
May 24, 2021 | 158.44 | 161.21 | 156.90 | 160.09 | 376,163 | +2.21(+1.40%) |
May 21, 2021 | 159.41 | 160.43 | 156.49 | 157.88 | 476,447 | +0.32(+0.21%) |
May 20, 2021 | 157.47 | 158.59 | 155.77 | 157.56 | 443,858 | -0.76(-0.48%) |
May 19, 2021 | 156.69 | 158.57 | 153.55 | 158.32 | 380,633 | -1.35(-0.85%) |
May 18, 2021 | 162.30 | 163.29 | 159.53 | 159.67 | 322,396 | -2.65(-1.63%) |
May 17, 2021 | 162.19 | 162.95 | 158.89 | 162.33 | 573,167 | +0.04(+0.02%) |
May 14, 2021 | 164.79 | 165.28 | 161.38 | 162.29 | 497,675 | -1.79(-1.09%) |
May 13, 2021 | 160.54 | 165.93 | 160.08 | 164.08 | 455,200 | +4.39(+2.75%) |
May 12, 2021 | 167.31 | 167.95 | 158.38 | 159.69 | 514,170 | -8.23(-4.90%) |
May 11, 2021 | 165.12 | 168.92 | 164.25 | 167.92 | 506,513 | +0.76(+0.46%) |
May 10, 2021 | 171.41 | 172.42 | 166.81 | 167.16 | 534,251 | -1.48(-0.88%) |
May 07, 2021 | 166.98 | 169.20 | 163.48 | 168.65 | 304,577 | +2.14(+1.29%) |
May 06, 2021 | 164.16 | 166.51 | 162.10 | 166.50 | 369,275 | +3.51(+2.15%) |
May 05, 2021 | 161.62 | 163.87 | 159.39 | 162.99 | 407,932 | +2.33(+1.45%) |
May 04, 2021 | 155.76 | 161.60 | 155.76 | 160.66 | 394,967 | +4.09(+2.61%) |
May 03, 2021 | 155.14 | 157.80 | 154.22 | 156.57 | 317,839 | +4.03(+2.65%) |
Apr 30, 2021 | 153.50 | 155.68 | 152.16 | 152.54 | 349,022 | -3.15(-2.02%) |
Apr 29, 2021 | 155.42 | 156.92 | 152.70 | 155.69 | 476,637 | +1.43(+0.93%) |
Apr 28, 2021 | 151.76 | 155.30 | 151.51 | 154.26 | 282,707 | +2.00(+1.31%) |
Apr 27, 2021 | 151.40 | 152.53 | 149.87 | 152.26 | 352,973 | +0.20(+0.13%) |
Apr 26, 2021 | 151.14 | 153.08 | 150.73 | 152.06 | 616,750 | +2.21(+1.47%) |
Apr 23, 2021 | 149.06 | 150.49 | 147.87 | 149.85 | 309,191 | +2.22(+1.50%) |
Apr 22, 2021 | 150.41 | 150.51 | 145.01 | 147.64 | 352,980 | +0.04(+0.03%) |
Apr 21, 2021 | 144.58 | 148.25 | 144.01 | 147.60 | 413,303 | +2.16(+1.49%) |
Apr 20, 2021 | 148.25 | 148.44 | 144.73 | 145.44 | 360,809 | -2.33(-1.58%) |
Apr 19, 2021 | 147.96 | 149.26 | 145.85 | 147.77 | 296,014 | -0.68(-0.46%) |
Apr 16, 2021 | 149.68 | 149.82 | 147.43 | 148.45 | 313,920 | +0.88(+0.59%) |
Apr 15, 2021 | 149.11 | 149.11 | 146.68 | 147.57 | 307,405 | -0.43(-0.29%) |
Apr 14, 2021 | 147.78 | 150.28 | 147.30 | 148.00 | 323,530 | +1.18(+0.80%) |
Apr 13, 2021 | 148.96 | 149.11 | 145.25 | 146.82 | 259,062 | -2.18(-1.46%) |
Apr 12, 2021 | 147.62 | 149.46 | 147.19 | 149.00 | 267,354 | +2.22(+1.51%) |
Apr 09, 2021 | 146.43 | 148.68 | 146.15 | 146.78 | 373,720 | -0.02(-0.01%) |
Apr 08, 2021 | 146.50 | 147.33 | 144.50 | 146.80 | 392,193 | -0.24(-0.16%) |
Apr 07, 2021 | 147.90 | 148.48 | 146.09 | 147.04 | 291,357 | -0.31(-0.21%) |
Apr 06, 2021 | 149.19 | 150.34 | 146.28 | 147.35 | 480,561 | -1.99(-1.33%) |
Apr 05, 2021 | 150.45 | 151.31 | 148.44 | 149.34 | 383,925 | +1.24(+0.84%) |
Apr 01, 2021 | 144.68 | 148.46 | 143.39 | 148.10 | 430,576 | +3.20(+2.21%) |
Mar 31, 2021 | 145.37 | 146.75 | 143.37 | 144.91 | 571,105 | +0.99(+0.69%) |
Mar 30, 2021 | 143.35 | 145.10 | 141.93 | 143.92 | 358,530 | +0.43(+0.30%) |
Mar 29, 2021 | 147.12 | 150.94 | 143.22 | 143.49 | 560,331 | -4.59(-3.10%) |
Mar 26, 2021 | 140.99 | 148.17 | 140.99 | 148.07 | 502,672 | +8.47(+6.07%) |
Mar 25, 2021 | 134.14 | 140.24 | 133.59 | 139.61 | 343,018 | +4.11(+3.03%) |
Mar 24, 2021 | 136.57 | 139.61 | 135.29 | 135.50 | 295,404 | +0.94(+0.70%) |
Mar 23, 2021 | 137.30 | 138.03 | 133.77 | 134.55 | 613,623 | -4.28(-3.08%) |
Mar 22, 2021 | 140.76 | 141.28 | 138.66 | 138.84 | 402,133 | -2.73(-1.93%) |
Mar 19, 2021 | 142.48 | 142.97 | 138.41 | 141.57 | 1,344,698 | -0.54(-0.38%) |
Mar 18, 2021 | 143.24 | 146.29 | 141.23 | 142.11 | 624,564 | -0.55(-0.39%) |
Mar 17, 2021 | 142.32 | 144.91 | 140.85 | 142.66 | 424,312 | -0.04(-0.03%) |
Mar 16, 2021 | 145.18 | 145.50 | 142.22 | 142.70 | 356,400 | -2.26(-1.56%) |
Mar 15, 2021 | 145.64 | 145.64 | 142.89 | 144.96 | 364,319 | -0.46(-0.31%) |
Mar 12, 2021 | 144.65 | 146.62 | 143.50 | 145.42 | 448,968 | +1.67(+1.17%) |
Mar 11, 2021 | 142.57 | 143.94 | 141.36 | 143.75 | 429,681 | +2.22(+1.57%) |
Mar 10, 2021 | 138.54 | 142.42 | 137.60 | 141.53 | 391,417 | +2.61(+1.88%) |
Mar 09, 2021 | 139.16 | 139.99 | 135.70 | 138.92 | 475,126 | -0.63(-0.45%) |
Mar 08, 2021 | 134.86 | 140.19 | 133.71 | 139.55 | 446,354 | +6.08(+4.56%) |
Mar 05, 2021 | 131.71 | 134.07 | 129.35 | 133.47 | 461,369 | +3.55(+2.73%) |
Mar 04, 2021 | 133.66 | 133.66 | 128.14 | 129.92 | 341,821 | -3.71(-2.78%) |
Mar 03, 2021 | 132.63 | 135.66 | 131.38 | 133.63 | 395,150 | +1.66(+1.26%) |
Mar 02, 2021 | 132.88 | 133.08 | 130.93 | 131.97 | 400,191 | -0.61(-0.46%) |