Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 158.16 | 161.08 | 158.15 | 160.73 | 102,450 | +2.43(+1.54%) |
May 27, 2021 | 158.64 | 158.97 | 156.83 | 158.30 | 120,015 | +1.80(+1.15%) |
May 26, 2021 | 156.30 | 157.07 | 156.11 | 156.50 | 151,830 | -0.03(-0.02%) |
May 25, 2021 | 156.59 | 157.38 | 156.03 | 156.53 | 231,989 | +0.75(+0.48%) |
May 24, 2021 | 155.04 | 155.95 | 154.50 | 155.78 | 142,797 | +1.97(+1.28%) |
May 21, 2021 | 154.43 | 154.43 | 153.72 | 153.81 | 113,732 | -0.14(-0.09%) |
May 20, 2021 | 152.75 | 154.20 | 152.32 | 153.95 | 83,841 | +2.77(+1.83%) |
May 19, 2021 | 149.16 | 152.57 | 149.07 | 151.18 | 123,568 | -0.51(-0.34%) |
May 18, 2021 | 152.20 | 152.82 | 151.59 | 151.69 | 126,463 | -0.02(-0.01%) |
May 17, 2021 | 152.14 | 152.14 | 151.03 | 151.71 | 221,488 | -2.10(-1.37%) |
May 14, 2021 | 151.96 | 154.08 | 151.53 | 153.81 | 116,977 | +4.26(+2.85%) |
May 13, 2021 | 148.74 | 149.78 | 148.31 | 149.55 | 149,738 | +2.90(+1.98%) |
May 12, 2021 | 147.79 | 148.40 | 146.63 | 146.65 | 156,861 | -2.87(-1.92%) |
May 11, 2021 | 148.89 | 149.57 | 148.00 | 149.52 | 134,938 | -1.80(-1.19%) |
May 10, 2021 | 152.89 | 152.89 | 151.32 | 151.32 | 242,790 | -2.62(-1.70%) |
May 07, 2021 | 152.09 | 154.21 | 151.67 | 153.94 | 60,688 | +2.13(+1.40%) |
May 06, 2021 | 151.32 | 151.81 | 150.40 | 151.81 | 79,628 | +0.08(+0.05%) |
May 05, 2021 | 151.10 | 151.97 | 150.37 | 151.73 | 146,751 | +2.13(+1.42%) |
May 04, 2021 | 149.79 | 150.35 | 148.32 | 149.60 | 100,741 | -2.48(-1.63%) |
May 03, 2021 | 152.14 | 152.75 | 151.66 | 152.08 | 122,385 | +1.24(+0.82%) |
Apr 30, 2021 | 153.35 | 153.68 | 150.05 | 150.84 | 97,100 | -3.81(-2.46%) |
Apr 29, 2021 | 155.07 | 155.09 | 153.20 | 154.65 | 88,601 | +1.04(+0.68%) |
Apr 28, 2021 | 152.91 | 153.89 | 152.52 | 153.61 | 131,386 | +0.59(+0.39%) |
Apr 27, 2021 | 152.22 | 153.16 | 151.81 | 153.02 | 108,964 | +1.22(+0.80%) |
Apr 26, 2021 | 151.89 | 151.94 | 150.75 | 151.80 | 122,960 | -0.38(-0.25%) |
Apr 23, 2021 | 151.24 | 152.20 | 150.94 | 152.18 | 106,400 | +1.05(+0.69%) |
Apr 22, 2021 | 152.01 | 152.70 | 150.48 | 151.13 | 108,072 | -0.19(-0.13%) |
Apr 21, 2021 | 150.16 | 151.81 | 149.78 | 151.32 | 81,793 | +4.91(+3.35%) |
Apr 20, 2021 | 148.42 | 148.42 | 145.50 | 146.41 | 140,973 | -3.67(-2.45%) |
Apr 19, 2021 | 150.99 | 150.99 | 148.62 | 150.08 | 105,769 | -1.72(-1.13%) |
Apr 16, 2021 | 149.15 | 151.80 | 146.50 | 151.80 | 234,600 | +4.09(+2.77%) |
Apr 15, 2021 | 145.16 | 147.75 | 145.16 | 147.71 | 128,521 | +1.15(+0.78%) |
Apr 14, 2021 | 146.03 | 146.83 | 145.31 | 146.56 | 130,499 | -1.29(-0.87%) |
Apr 13, 2021 | 141.91 | 148.61 | 141.62 | 147.85 | 117,293 | +6.86(+4.87%) |
Apr 12, 2021 | 140.79 | 141.33 | 140.11 | 140.99 | 90,624 | +0.23(+0.16%) |
Apr 09, 2021 | 140.16 | 140.76 | 139.27 | 140.76 | 146,800 | +0.59(+0.42%) |
Apr 08, 2021 | 138.78 | 140.74 | 138.78 | 140.17 | 94,869 | +2.33(+1.69%) |
Apr 07, 2021 | 137.04 | 138.04 | 136.41 | 137.84 | 88,565 | +0.36(+0.26%) |
Apr 06, 2021 | 136.64 | 137.53 | 135.87 | 137.48 | 118,922 | -0.39(-0.28%) |
Apr 05, 2021 | 135.57 | 138.38 | 135.53 | 137.87 | 97,545 | +2.37(+1.75%) |
Apr 01, 2021 | 133.32 | 135.88 | 133.32 | 135.50 | 76,800 | +1.66(+1.24%) |
Mar 31, 2021 | 133.02 | 133.97 | 132.60 | 133.84 | 89,779 | -1.18(-0.87%) |
Mar 30, 2021 | 132.69 | 135.21 | 132.41 | 135.02 | 128,212 | +3.52(+2.68%) |
Mar 29, 2021 | 131.96 | 131.96 | 130.46 | 131.50 | 109,809 | -0.45(-0.34%) |
Mar 26, 2021 | 130.89 | 132.05 | 130.38 | 131.95 | 102,200 | -0.23(-0.17%) |
Mar 25, 2021 | 130.30 | 132.18 | 129.10 | 132.18 | 92,882 | +1.86(+1.43%) |
Mar 24, 2021 | 130.98 | 131.39 | 130.32 | 130.32 | 81,921 | -0.73(-0.56%) |
Mar 23, 2021 | 131.67 | 132.10 | 130.51 | 131.05 | 87,678 | -2.00(-1.50%) |
Mar 22, 2021 | 133.83 | 133.83 | 132.40 | 133.05 | 96,981 | +0.64(+0.48%) |
Mar 19, 2021 | 132.90 | 133.84 | 131.89 | 132.41 | 89,500 | -1.55(-1.16%) |
Mar 18, 2021 | 135.32 | 135.97 | 133.04 | 133.96 | 114,736 | -3.03(-2.21%) |
Mar 17, 2021 | 134.79 | 137.18 | 133.96 | 136.99 | 110,039 | +2.94(+2.19%) |
Mar 16, 2021 | 133.09 | 134.19 | 132.25 | 134.05 | 154,710 | -0.11(-0.08%) |
Mar 15, 2021 | 133.31 | 134.16 | 131.99 | 134.16 | 89,628 | -1.73(-1.27%) |
Mar 12, 2021 | 134.14 | 135.89 | 133.72 | 135.89 | 131,900 | +0.04(+0.03%) |
Mar 11, 2021 | 133.79 | 135.90 | 133.02 | 135.85 | 120,418 | +3.35(+2.53%) |
Mar 10, 2021 | 131.35 | 132.65 | 130.97 | 132.50 | 122,472 | +3.27(+2.53%) |
Mar 09, 2021 | 127.56 | 129.93 | 127.56 | 129.23 | 103,911 | +3.18(+2.52%) |
Mar 08, 2021 | 125.73 | 127.89 | 125.35 | 126.05 | 240,243 | -0.95(-0.75%) |
Mar 05, 2021 | 127.16 | 127.52 | 124.26 | 127.00 | 260,900 | +0.47(+0.37%) |
Mar 04, 2021 | 130.08 | 130.65 | 126.25 | 126.53 | 202,593 | -4.63(-3.53%) |
Mar 03, 2021 | 131.62 | 131.71 | 129.96 | 131.16 | 127,539 | +0.19(+0.15%) |
Mar 02, 2021 | 130.47 | 131.11 | 129.62 | 130.97 | 99,770 | +0.88(+0.68%) |