Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 143.25 | 146.76 | 142.21 | 143.05 | 2,175,368 | +0.74(+0.52%) |
May 27, 2021 | 143.24 | 145.50 | 141.66 | 142.31 | 2,608,075 | -0.73(-0.51%) |
May 26, 2021 | 139.50 | 144.36 | 139.05 | 143.04 | 2,795,504 | +4.51(+3.26%) |
May 25, 2021 | 142.29 | 143.11 | 136.16 | 138.53 | 2,837,736 | -2.34(-1.66%) |
May 24, 2021 | 143.70 | 145.08 | 138.93 | 140.87 | 2,284,236 | -1.41(-0.99%) |
May 21, 2021 | 144.38 | 145.00 | 139.59 | 142.28 | 3,552,865 | +0.46(+0.32%) |
May 20, 2021 | 132.04 | 142.62 | 131.88 | 141.82 | 5,137,027 | +11.15(+8.53%) |
May 19, 2021 | 119.91 | 130.80 | 119.20 | 130.67 | 4,409,021 | +8.16(+6.66%) |
May 18, 2021 | 119.08 | 126.21 | 117.50 | 122.51 | 3,742,029 | +4.09(+3.45%) |
May 17, 2021 | 119.01 | 119.68 | 114.23 | 118.42 | 2,886,694 | -1.36(-1.14%) |
May 14, 2021 | 116.43 | 120.14 | 114.61 | 119.78 | 2,486,361 | +5.17(+4.51%) |
May 13, 2021 | 119.03 | 121.25 | 112.32 | 114.61 | 4,364,404 | -2.56(-2.18%) |
May 12, 2021 | 117.06 | 120.70 | 115.96 | 117.17 | 3,919,500 | -4.25(-3.50%) |
May 11, 2021 | 111.08 | 122.85 | 108.88 | 121.42 | 3,884,318 | +3.30(+2.79%) |
May 10, 2021 | 121.45 | 121.72 | 116.92 | 118.12 | 3,217,035 | -4.84(-3.94%) |
May 07, 2021 | 124.07 | 127.81 | 121.35 | 122.96 | 3,432,748 | +1.02(+0.84%) |
May 06, 2021 | 123.52 | 125.94 | 117.66 | 121.94 | 5,157,890 | -4.94(-3.89%) |
May 05, 2021 | 130.24 | 130.69 | 124.96 | 126.88 | 3,438,455 | -0.95(-0.74%) |
May 04, 2021 | 133.70 | 134.93 | 124.16 | 127.83 | 6,596,598 | -8.58(-6.29%) |
May 03, 2021 | 140.38 | 140.38 | 134.73 | 136.41 | 3,705,073 | -2.84(-2.04%) |
Apr 30, 2021 | 140.51 | 144.34 | 139.11 | 139.25 | 3,451,700 | -4.15(-2.89%) |
Apr 29, 2021 | 148.50 | 149.58 | 140.08 | 143.40 | 4,942,962 | -3.51(-2.39%) |
Apr 28, 2021 | 150.36 | 152.99 | 144.55 | 146.91 | 12,954,628 | -24.19(-14.14%) |
Apr 27, 2021 | 173.27 | 175.74 | 169.10 | 171.10 | 2,647,621 | -1.55(-0.90%) |
Apr 26, 2021 | 167.35 | 174.09 | 164.90 | 172.65 | 2,469,513 | +5.68(+3.40%) |
Apr 23, 2021 | 163.46 | 168.26 | 162.00 | 166.97 | 2,289,700 | +6.09(+3.79%) |
Apr 22, 2021 | 160.18 | 167.23 | 159.01 | 160.88 | 3,777,120 | +5.80(+3.74%) |
Apr 21, 2021 | 144.08 | 155.36 | 142.02 | 155.08 | 2,599,230 | +8.08(+5.50%) |
Apr 20, 2021 | 141.85 | 147.75 | 140.85 | 147.00 | 2,696,984 | +5.86(+4.15%) |
Apr 19, 2021 | 146.93 | 153.60 | 139.27 | 141.14 | 2,788,312 | -8.87(-5.91%) |
Apr 16, 2021 | 144.87 | 151.06 | 144.84 | 150.01 | 2,302,900 | +4.22(+2.89%) |
Apr 15, 2021 | 155.55 | 155.65 | 142.42 | 145.79 | 2,774,286 | -6.12(-4.03%) |
Apr 14, 2021 | 152.48 | 157.10 | 150.92 | 151.91 | 1,725,518 | -1.18(-0.77%) |
Apr 13, 2021 | 150.93 | 153.53 | 147.58 | 153.09 | 1,531,261 | +1.22(+0.80%) |
Apr 12, 2021 | 151.19 | 152.34 | 146.05 | 151.87 | 1,636,292 | +0.52(+0.34%) |
Apr 09, 2021 | 150.00 | 152.52 | 147.25 | 151.35 | 2,033,600 | -1.78(-1.16%) |
Apr 08, 2021 | 152.20 | 156.09 | 151.38 | 153.13 | 2,104,062 | +3.12(+2.08%) |
Apr 07, 2021 | 156.12 | 157.68 | 149.23 | 150.01 | 2,120,266 | -7.91(-5.01%) |
Apr 06, 2021 | 151.48 | 161.17 | 151.01 | 157.92 | 2,646,447 | +8.50(+5.69%) |
Apr 05, 2021 | 165.14 | 165.57 | 148.80 | 149.42 | 3,648,270 | -13.27(-8.16%) |
Apr 01, 2021 | 169.12 | 172.39 | 162.25 | 162.69 | 2,718,100 | +0.53(+0.33%) |
Mar 31, 2021 | 155.87 | 164.87 | 154.58 | 162.16 | 2,954,997 | +11.56(+7.68%) |
Mar 30, 2021 | 139.57 | 150.89 | 138.06 | 150.60 | 2,503,160 | +8.46(+5.95%) |
Mar 29, 2021 | 148.97 | 152.24 | 139.69 | 142.14 | 2,866,618 | -9.93(-6.53%) |
Mar 26, 2021 | 148.07 | 153.00 | 144.52 | 152.07 | 2,041,400 | +3.59(+2.42%) |
Mar 25, 2021 | 140.51 | 148.74 | 136.88 | 148.48 | 3,735,249 | +0.50(+0.34%) |
Mar 24, 2021 | 159.05 | 159.05 | 147.93 | 147.98 | 2,153,037 | -7.99(-5.12%) |
Mar 23, 2021 | 160.49 | 165.35 | 154.69 | 155.97 | 3,575,930 | -5.14(-3.19%) |
Mar 22, 2021 | 157.59 | 163.86 | 155.59 | 161.11 | 3,054,404 | +6.16(+3.98%) |
Mar 19, 2021 | 151.57 | 156.75 | 147.55 | 154.95 | 5,954,100 | +6.47(+4.36%) |
Mar 18, 2021 | 157.50 | 159.74 | 147.86 | 148.48 | 3,884,295 | -15.34(-9.36%) |
Mar 17, 2021 | 158.57 | 167.83 | 153.09 | 163.82 | 4,096,841 | -2.49(-1.50%) |
Mar 16, 2021 | 173.01 | 175.78 | 163.56 | 166.31 | 2,382,784 | -7.85(-4.51%) |
Mar 15, 2021 | 165.01 | 175.13 | 164.40 | 174.16 | 3,377,504 | +9.45(+5.74%) |
Mar 12, 2021 | 157.50 | 166.25 | 153.10 | 164.71 | 2,387,900 | -0.63(-0.38%) |
Mar 11, 2021 | 158.49 | 166.40 | 155.79 | 165.34 | 3,678,445 | +12.91(+8.47%) |
Mar 10, 2021 | 158.01 | 162.74 | 150.09 | 152.43 | 4,717,889 | +3.73(+2.51%) |
Mar 09, 2021 | 141.00 | 150.83 | 139.50 | 148.70 | 4,841,949 | +16.64(+12.60%) |
Mar 08, 2021 | 145.00 | 147.86 | 131.47 | 132.06 | 4,693,080 | -11.49(-8.00%) |
Mar 05, 2021 | 153.68 | 154.65 | 129.00 | 143.55 | 6,613,400 | -6.33(-4.22%) |
Mar 04, 2021 | 157.11 | 163.62 | 143.00 | 149.88 | 5,580,061 | -11.24(-6.98%) |
Mar 03, 2021 | 171.39 | 173.79 | 160.93 | 161.12 | 3,987,482 | -10.57(-6.16%) |
Mar 02, 2021 | 185.30 | 185.30 | 171.13 | 171.69 | 3,339,076 | -14.76(-7.92%) |