Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 164.51 | 165.17 | 161.32 | 163.14 | 768,098 | -1.44(-0.88%) |
May 27, 2021 | 160.15 | 165.69 | 158.54 | 164.58 | 2,414,577 | +6.21(+3.92%) |
May 26, 2021 | 154.29 | 158.41 | 154.25 | 158.37 | 587,825 | +4.08(+2.65%) |
May 25, 2021 | 156.65 | 157.95 | 153.76 | 154.29 | 821,217 | -1.53(-0.98%) |
May 24, 2021 | 156.76 | 157.00 | 150.58 | 155.82 | 567,077 | +0.01(+0.01%) |
May 21, 2021 | 155.68 | 158.44 | 155.10 | 155.81 | 1,108,931 | +1.55(+1.01%) |
May 20, 2021 | 152.96 | 154.56 | 150.79 | 154.26 | 738,550 | +0.99(+0.64%) |
May 19, 2021 | 151.34 | 154.03 | 148.98 | 153.27 | 753,971 | -2.31(-1.49%) |
May 18, 2021 | 155.20 | 158.08 | 153.22 | 155.59 | 926,814 | +1.52(+0.99%) |
May 17, 2021 | 158.66 | 159.94 | 151.82 | 154.06 | 1,064,833 | -5.88(-3.68%) |
May 14, 2021 | 155.37 | 161.09 | 155.11 | 159.94 | 839,991 | +5.98(+3.88%) |
May 13, 2021 | 154.32 | 156.93 | 151.59 | 153.97 | 699,368 | +3.02(+2.00%) |
May 12, 2021 | 154.76 | 155.74 | 150.45 | 150.95 | 1,047,004 | -5.76(-3.68%) |
May 11, 2021 | 150.52 | 157.10 | 150.05 | 156.71 | 615,534 | +1.00(+0.64%) |
May 10, 2021 | 159.53 | 161.24 | 155.43 | 155.72 | 1,156,032 | -3.16(-1.99%) |
May 07, 2021 | 150.81 | 159.28 | 150.36 | 158.88 | 1,142,886 | +9.64(+6.46%) |
May 06, 2021 | 154.02 | 155.37 | 146.46 | 149.24 | 2,615,354 | -13.96(-8.55%) |
May 05, 2021 | 162.06 | 164.60 | 159.73 | 163.20 | 1,015,707 | +4.92(+3.11%) |
May 04, 2021 | 159.65 | 160.05 | 154.80 | 158.28 | 972,063 | -3.79(-2.34%) |
May 03, 2021 | 165.51 | 165.98 | 161.56 | 162.07 | 667,805 | -2.13(-1.30%) |
Apr 30, 2021 | 161.50 | 165.06 | 161.30 | 164.20 | 1,405,684 | +0.54(+0.33%) |
Apr 29, 2021 | 166.99 | 167.81 | 160.49 | 163.66 | 790,324 | -1.74(-1.05%) |
Apr 28, 2021 | 164.77 | 166.62 | 163.23 | 165.40 | 608,281 | -0.34(-0.21%) |
Apr 27, 2021 | 165.01 | 167.55 | 163.51 | 165.74 | 971,786 | -0.80(-0.48%) |
Apr 26, 2021 | 158.91 | 167.90 | 158.18 | 166.54 | 1,383,901 | +9.12(+5.79%) |
Apr 23, 2021 | 152.37 | 163.90 | 151.02 | 157.42 | 1,616,972 | +5.30(+3.49%) |
Apr 22, 2021 | 152.32 | 156.10 | 150.00 | 152.12 | 1,452,193 | +2.69(+1.80%) |
Apr 21, 2021 | 144.37 | 149.53 | 143.06 | 149.44 | 707,255 | +4.42(+3.05%) |
Apr 20, 2021 | 152.37 | 152.64 | 143.31 | 145.01 | 1,098,047 | -8.77(-5.70%) |
Apr 19, 2021 | 151.77 | 155.99 | 151.13 | 153.78 | 1,289,796 | +5.34(+3.60%) |
Apr 16, 2021 | 148.25 | 149.39 | 147.34 | 148.44 | 745,499 | +1.48(+1.01%) |
Apr 15, 2021 | 150.39 | 150.68 | 145.59 | 146.96 | 1,061,757 | -2.36(-1.58%) |
Apr 14, 2021 | 145.22 | 150.83 | 144.73 | 149.32 | 1,131,446 | +4.25(+2.93%) |
Apr 13, 2021 | 144.53 | 145.75 | 142.50 | 145.07 | 1,087,553 | +0.85(+0.59%) |
Apr 12, 2021 | 143.87 | 144.83 | 142.20 | 144.22 | 812,266 | +0.38(+0.26%) |
Apr 09, 2021 | 142.75 | 144.02 | 141.40 | 143.84 | 654,449 | +1.12(+0.79%) |
Apr 08, 2021 | 141.52 | 143.38 | 140.86 | 142.72 | 873,248 | +2.41(+1.72%) |
Apr 07, 2021 | 148.99 | 149.28 | 139.88 | 140.31 | 1,322,793 | -8.97(-6.01%) |
Apr 06, 2021 | 145.98 | 150.07 | 145.53 | 149.28 | 909,464 | +2.61(+1.78%) |
Apr 05, 2021 | 149.85 | 150.21 | 145.48 | 146.67 | 794,717 | -0.51(-0.34%) |
Apr 01, 2021 | 144.69 | 148.23 | 144.06 | 147.18 | 1,153,327 | +4.52(+3.17%) |
Mar 31, 2021 | 143.66 | 144.97 | 142.26 | 142.66 | 2,038,119 | +0.70(+0.50%) |
Mar 30, 2021 | 142.75 | 143.10 | 140.43 | 141.96 | 1,380,503 | -1.00(-0.70%) |
Mar 29, 2021 | 146.09 | 146.09 | 141.97 | 142.95 | 777,135 | -3.89(-2.65%) |
Mar 26, 2021 | 147.44 | 147.44 | 143.18 | 146.85 | 739,968 | +1.44(+0.99%) |
Mar 25, 2021 | 142.00 | 145.78 | 138.59 | 145.41 | 987,539 | +2.25(+1.57%) |
Mar 24, 2021 | 144.53 | 147.53 | 143.10 | 143.17 | 1,064,904 | +0.16(+0.11%) |
Mar 23, 2021 | 147.26 | 148.45 | 142.00 | 143.01 | 783,339 | -5.55(-3.73%) |
Mar 22, 2021 | 148.02 | 149.39 | 145.24 | 148.56 | 758,220 | +0.63(+0.43%) |
Mar 19, 2021 | 149.09 | 149.79 | 145.13 | 147.92 | 1,711,094 | -1.00(-0.67%) |
Mar 18, 2021 | 151.80 | 154.81 | 148.81 | 148.92 | 1,359,083 | -3.31(-2.17%) |
Mar 17, 2021 | 149.65 | 153.14 | 148.00 | 152.23 | 1,038,885 | +0.54(+0.35%) |
Mar 16, 2021 | 156.15 | 156.15 | 150.67 | 151.69 | 980,753 | -3.39(-2.18%) |
Mar 15, 2021 | 152.40 | 155.97 | 152.40 | 155.08 | 721,926 | +1.51(+0.99%) |
Mar 12, 2021 | 156.28 | 158.11 | 152.17 | 153.57 | 1,008,713 | -3.90(-2.47%) |
Mar 11, 2021 | 152.61 | 158.18 | 150.60 | 157.46 | 1,627,721 | +9.14(+6.16%) |
Mar 10, 2021 | 145.73 | 152.23 | 145.25 | 148.32 | 1,988,837 | +6.36(+4.48%) |
Mar 09, 2021 | 140.16 | 144.46 | 138.59 | 141.96 | 1,251,532 | +4.95(+3.61%) |
Mar 08, 2021 | 141.19 | 142.87 | 136.59 | 137.02 | 1,358,369 | -3.11(-2.22%) |
Mar 05, 2021 | 140.50 | 140.81 | 130.33 | 140.12 | 1,454,575 | +2.31(+1.67%) |
Mar 04, 2021 | 142.13 | 142.82 | 133.54 | 137.82 | 2,989,497 | -5.35(-3.73%) |
Mar 03, 2021 | 149.89 | 150.65 | 142.90 | 143.16 | 1,562,840 | -6.54(-4.37%) |
Mar 02, 2021 | 149.87 | 154.49 | 149.37 | 149.71 | 1,356,111 | +0.75(+0.50%) |