Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 160.29 | 160.29 | 154.01 | 156.15 | 261,805 | -1.71(-1.09%) |
May 27, 2021 | 160.30 | 160.30 | 157.33 | 157.87 | 321,574 | +0.30(+0.19%) |
May 26, 2021 | 159.36 | 159.81 | 156.71 | 157.56 | 166,937 | +0.34(+0.22%) |
May 25, 2021 | 162.12 | 164.82 | 157.18 | 157.22 | 126,402 | -3.40(-2.12%) |
May 24, 2021 | 158.79 | 161.32 | 157.52 | 160.62 | 88,230 | +1.95(+1.23%) |
May 21, 2021 | 159.13 | 162.20 | 156.85 | 158.68 | 191,022 | +3.95(+2.55%) |
May 20, 2021 | 158.11 | 159.90 | 153.83 | 154.73 | 116,797 | -3.26(-2.07%) |
May 19, 2021 | 158.75 | 159.23 | 155.63 | 157.99 | 132,002 | -5.48(-3.35%) |
May 18, 2021 | 166.87 | 167.59 | 163.36 | 163.47 | 133,892 | -3.22(-1.93%) |
May 17, 2021 | 162.33 | 167.15 | 161.91 | 166.69 | 127,640 | +3.36(+2.06%) |
May 14, 2021 | 158.97 | 164.35 | 157.37 | 163.33 | 99,840 | +6.19(+3.94%) |
May 13, 2021 | 153.94 | 158.59 | 152.69 | 157.13 | 113,187 | +3.95(+2.58%) |
May 12, 2021 | 159.13 | 160.78 | 151.84 | 153.19 | 157,449 | -6.19(-3.88%) |
May 11, 2021 | 158.89 | 160.25 | 154.07 | 159.37 | 78,060 | -2.97(-1.83%) |
May 10, 2021 | 164.95 | 165.87 | 161.50 | 162.34 | 124,197 | -3.29(-1.99%) |
May 07, 2021 | 169.11 | 170.68 | 165.00 | 165.63 | 132,371 | -5.27(-3.08%) |
May 06, 2021 | 167.50 | 171.00 | 162.92 | 170.90 | 141,921 | +4.46(+2.68%) |
May 05, 2021 | 167.87 | 170.15 | 165.44 | 166.44 | 147,004 | +0.62(+0.38%) |
May 04, 2021 | 163.07 | 166.15 | 158.57 | 165.82 | 71,788 | +2.50(+1.53%) |
May 03, 2021 | 163.61 | 168.10 | 162.38 | 163.32 | 188,247 | +2.91(+1.82%) |
Apr 30, 2021 | 164.88 | 166.00 | 159.99 | 160.41 | 244,184 | -4.35(-2.64%) |
Apr 29, 2021 | 167.36 | 169.26 | 159.06 | 164.75 | 139,248 | -0.47(-0.28%) |
Apr 28, 2021 | 161.64 | 165.74 | 161.63 | 165.22 | 81,149 | +3.23(+2.00%) |
Apr 27, 2021 | 161.19 | 165.21 | 160.51 | 161.99 | 87,613 | +1.69(+1.05%) |
Apr 26, 2021 | 159.27 | 163.88 | 159.27 | 160.30 | 71,796 | +1.45(+0.91%) |
Apr 23, 2021 | 155.42 | 160.48 | 151.47 | 158.85 | 162,926 | +4.99(+3.25%) |
Apr 22, 2021 | 158.75 | 160.00 | 153.31 | 153.86 | 118,101 | -4.21(-2.66%) |
Apr 21, 2021 | 154.69 | 159.78 | 154.69 | 158.07 | 118,128 | +2.68(+1.72%) |
Apr 20, 2021 | 162.45 | 163.90 | 151.69 | 155.39 | 303,943 | -6.51(-4.02%) |
Apr 19, 2021 | 161.23 | 162.71 | 157.52 | 161.90 | 117,826 | -0.06(-0.04%) |
Apr 16, 2021 | 162.20 | 164.78 | 158.79 | 161.96 | 107,048 | +1.33(+0.83%) |
Apr 15, 2021 | 162.12 | 162.12 | 157.28 | 160.63 | 80,847 | -0.58(-0.36%) |
Apr 14, 2021 | 156.65 | 162.12 | 156.01 | 161.21 | 78,073 | +5.37(+3.45%) |
Apr 13, 2021 | 160.94 | 162.04 | 154.55 | 155.83 | 87,315 | -4.45(-2.77%) |
Apr 12, 2021 | 159.70 | 160.62 | 157.74 | 160.28 | 50,099 | +0.58(+0.36%) |
Apr 09, 2021 | 154.34 | 159.91 | 154.07 | 159.70 | 122,706 | +6.24(+4.07%) |
Apr 08, 2021 | 150.20 | 153.58 | 149.19 | 153.46 | 101,360 | +2.91(+1.93%) |
Apr 07, 2021 | 152.47 | 152.62 | 148.53 | 150.55 | 111,652 | -2.05(-1.34%) |
Apr 06, 2021 | 152.34 | 154.98 | 151.46 | 152.60 | 79,122 | -1.32(-0.86%) |
Apr 05, 2021 | 155.42 | 155.79 | 151.82 | 153.92 | 88,437 | +0.87(+0.57%) |
Apr 01, 2021 | 154.88 | 155.24 | 150.89 | 153.05 | 127,004 | -1.13(-0.73%) |
Mar 31, 2021 | 155.10 | 157.13 | 152.75 | 154.18 | 180,265 | -0.54(-0.35%) |
Mar 30, 2021 | 148.46 | 155.49 | 146.63 | 154.72 | 122,818 | +7.23(+4.90%) |
Mar 29, 2021 | 154.04 | 157.25 | 147.27 | 147.49 | 129,195 | -6.90(-4.47%) |
Mar 26, 2021 | 152.35 | 154.69 | 149.79 | 154.39 | 103,159 | +4.50(+3.01%) |
Mar 25, 2021 | 140.75 | 151.46 | 140.03 | 149.88 | 174,607 | +7.73(+5.44%) |
Mar 24, 2021 | 149.18 | 150.63 | 142.07 | 142.15 | 175,307 | -4.86(-3.30%) |
Mar 23, 2021 | 150.67 | 153.34 | 145.15 | 147.01 | 172,635 | -7.02(-4.56%) |
Mar 22, 2021 | 161.04 | 162.00 | 150.38 | 154.03 | 133,688 | -6.53(-4.07%) |
Mar 19, 2021 | 162.98 | 164.58 | 158.50 | 160.55 | 337,212 | -1.53(-0.94%) |
Mar 18, 2021 | 168.77 | 170.16 | 160.81 | 162.08 | 99,428 | -7.48(-4.41%) |
Mar 17, 2021 | 166.48 | 169.70 | 163.15 | 169.56 | 94,332 | +5.58(+3.40%) |
Mar 16, 2021 | 168.64 | 168.64 | 162.29 | 163.98 | 114,564 | -5.75(-3.39%) |
Mar 15, 2021 | 168.91 | 169.88 | 165.16 | 169.74 | 147,834 | +0.16(+0.09%) |
Mar 12, 2021 | 168.74 | 171.04 | 166.17 | 169.58 | 103,056 | +1.38(+0.82%) |
Mar 11, 2021 | 166.60 | 168.28 | 156.84 | 168.20 | 308,979 | +3.65(+2.22%) |
Mar 10, 2021 | 159.42 | 167.26 | 158.52 | 164.56 | 181,000 | +7.41(+4.71%) |
Mar 09, 2021 | 161.42 | 162.59 | 154.70 | 157.15 | 329,131 | -1.51(-0.95%) |
Mar 08, 2021 | 155.36 | 161.07 | 152.43 | 158.67 | 476,365 | +5.09(+3.31%) |
Mar 05, 2021 | 148.75 | 154.16 | 147.10 | 153.58 | 280,822 | +7.22(+4.93%) |
Mar 04, 2021 | 147.06 | 150.40 | 141.43 | 146.35 | 142,348 | -2.21(-1.49%) |
Mar 03, 2021 | 149.53 | 154.49 | 148.56 | 148.56 | 136,149 | +0.09(+0.06%) |
Mar 02, 2021 | 153.13 | 153.55 | 148.35 | 148.47 | 246,967 | -4.93(-3.21%) |