Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 148.00 | 149.04 | 146.61 | 146.80 | 119,289 | -1.04(-0.70%) |
May 27, 2021 | 149.07 | 149.07 | 145.22 | 147.84 | 306,253 | -1.24(-0.83%) |
May 26, 2021 | 146.71 | 150.29 | 146.65 | 149.08 | 225,025 | +3.29(+2.26%) |
May 25, 2021 | 145.63 | 147.37 | 144.54 | 145.79 | 252,798 | +1.30(+0.90%) |
May 24, 2021 | 142.52 | 145.79 | 142.33 | 144.49 | 154,923 | +3.58(+2.54%) |
May 21, 2021 | 143.32 | 143.47 | 140.38 | 140.92 | 123,086 | -1.43(-1.01%) |
May 20, 2021 | 138.01 | 142.36 | 137.85 | 142.35 | 252,192 | +4.50(+3.26%) |
May 19, 2021 | 136.84 | 138.21 | 133.27 | 137.85 | 316,134 | -0.58(-0.42%) |
May 18, 2021 | 140.70 | 141.69 | 138.38 | 138.43 | 225,519 | -2.27(-1.61%) |
May 17, 2021 | 142.81 | 142.81 | 138.06 | 140.70 | 231,669 | -2.17(-1.52%) |
May 14, 2021 | 138.47 | 143.41 | 138.47 | 142.87 | 204,815 | +6.95(+5.11%) |
May 13, 2021 | 135.61 | 138.50 | 132.61 | 135.92 | 280,680 | +0.33(+0.25%) |
May 12, 2021 | 138.41 | 140.66 | 134.83 | 135.59 | 255,502 | -2.96(-2.13%) |
May 11, 2021 | 139.43 | 142.08 | 136.63 | 138.55 | 521,349 | -4.20(-2.94%) |
May 10, 2021 | 149.35 | 150.68 | 142.54 | 142.75 | 284,355 | -7.71(-5.13%) |
May 07, 2021 | 149.15 | 151.39 | 148.24 | 150.46 | 226,151 | +3.61(+2.46%) |
May 06, 2021 | 141.84 | 147.41 | 139.28 | 146.85 | 284,085 | +5.89(+4.18%) |
May 05, 2021 | 141.85 | 143.06 | 139.68 | 140.97 | 180,031 | -1.48(-1.04%) |
May 04, 2021 | 144.15 | 144.81 | 140.81 | 142.45 | 279,727 | -3.10(-2.13%) |
May 03, 2021 | 149.17 | 149.55 | 145.04 | 145.54 | 315,880 | -3.62(-2.42%) |
Apr 30, 2021 | 147.91 | 151.50 | 147.91 | 149.16 | 219,521 | +0.11(+0.08%) |
Apr 29, 2021 | 151.68 | 151.68 | 147.10 | 149.04 | 148,631 | -1.48(-0.98%) |
Apr 28, 2021 | 149.09 | 151.79 | 147.42 | 150.53 | 158,868 | +1.16(+0.78%) |
Apr 27, 2021 | 148.87 | 149.99 | 147.10 | 149.36 | 137,449 | +1.30(+0.88%) |
Apr 26, 2021 | 149.04 | 151.49 | 147.63 | 148.06 | 234,480 | -0.15(-0.10%) |
Apr 23, 2021 | 146.28 | 148.86 | 144.97 | 148.21 | 158,011 | +3.22(+2.22%) |
Apr 22, 2021 | 147.42 | 148.87 | 143.55 | 144.98 | 242,900 | -1.57(-1.07%) |
Apr 21, 2021 | 143.66 | 147.40 | 141.72 | 146.55 | 203,926 | +2.33(+1.62%) |
Apr 20, 2021 | 146.61 | 148.93 | 142.58 | 144.22 | 296,240 | -3.04(-2.06%) |
Apr 19, 2021 | 150.63 | 152.47 | 146.81 | 147.26 | 227,106 | -3.37(-2.24%) |
Apr 16, 2021 | 151.10 | 152.02 | 147.84 | 150.63 | 241,498 | +1.14(+0.76%) |
Apr 15, 2021 | 150.00 | 152.91 | 149.09 | 149.49 | 268,250 | +0.46(+0.31%) |
Apr 14, 2021 | 155.16 | 155.61 | 148.46 | 149.04 | 252,706 | -6.24(-4.02%) |
Apr 13, 2021 | 156.29 | 157.45 | 153.48 | 155.28 | 233,954 | -0.38(-0.25%) |
Apr 12, 2021 | 153.19 | 155.91 | 150.79 | 155.66 | 168,839 | +1.73(+1.12%) |
Apr 09, 2021 | 155.72 | 157.04 | 152.05 | 153.93 | 285,820 | -3.82(-2.42%) |
Apr 08, 2021 | 155.06 | 159.46 | 155.06 | 157.75 | 359,500 | +3.39(+2.19%) |
Apr 07, 2021 | 158.28 | 158.83 | 153.53 | 154.36 | 258,646 | -3.13(-1.99%) |
Apr 06, 2021 | 154.75 | 158.79 | 154.68 | 157.49 | 374,398 | +3.45(+2.24%) |
Apr 05, 2021 | 154.14 | 154.63 | 150.87 | 154.04 | 277,529 | +2.09(+1.38%) |
Apr 01, 2021 | 150.68 | 152.30 | 149.03 | 151.94 | 249,356 | +5.20(+3.55%) |
Mar 31, 2021 | 144.88 | 149.53 | 144.63 | 146.74 | 423,572 | +2.78(+1.93%) |
Mar 30, 2021 | 140.91 | 143.96 | 138.88 | 143.96 | 249,369 | +3.27(+2.32%) |
Mar 29, 2021 | 142.89 | 145.45 | 139.49 | 140.70 | 292,570 | -2.19(-1.53%) |
Mar 26, 2021 | 145.09 | 146.91 | 138.58 | 142.89 | 440,542 | -1.04(-0.72%) |
Mar 25, 2021 | 138.77 | 144.67 | 137.62 | 143.93 | 402,415 | +4.22(+3.02%) |
Mar 24, 2021 | 141.18 | 144.99 | 138.22 | 139.71 | 440,916 | +0.41(+0.30%) |
Mar 23, 2021 | 141.93 | 145.84 | 138.63 | 139.30 | 382,099 | -2.64(-1.86%) |
Mar 22, 2021 | 143.88 | 145.35 | 140.24 | 141.94 | 397,092 | -2.13(-1.48%) |
Mar 19, 2021 | 142.82 | 146.48 | 139.88 | 144.07 | 1,475,404 | -0.41(-0.29%) |
Mar 18, 2021 | 153.13 | 156.31 | 143.68 | 144.49 | 852,562 | -12.53(-7.98%) |
Mar 17, 2021 | 152.53 | 158.43 | 150.78 | 157.02 | 436,247 | +1.70(+1.10%) |
Mar 16, 2021 | 159.87 | 161.66 | 152.39 | 155.31 | 494,332 | -1.85(-1.18%) |
Mar 15, 2021 | 153.63 | 158.83 | 152.02 | 157.16 | 534,291 | +4.81(+3.16%) |
Mar 12, 2021 | 145.93 | 152.51 | 143.06 | 152.35 | 430,645 | +6.26(+4.29%) |
Mar 11, 2021 | 142.40 | 147.55 | 142.32 | 146.09 | 535,703 | +7.04(+5.06%) |
Mar 10, 2021 | 141.70 | 145.10 | 137.66 | 139.05 | 870,765 | -0.57(-0.41%) |
Mar 09, 2021 | 141.03 | 143.22 | 138.63 | 139.61 | 773,506 | +5.72(+4.27%) |
Mar 08, 2021 | 140.65 | 148.10 | 133.57 | 133.90 | 790,603 | -6.54(-4.66%) |
Mar 05, 2021 | 147.47 | 147.70 | 130.07 | 140.44 | 1,138,533 | -6.81(-4.62%) |
Mar 04, 2021 | 148.69 | 151.11 | 142.45 | 147.24 | 813,502 | -4.53(-2.99%) |
Mar 03, 2021 | 154.42 | 155.63 | 148.73 | 151.78 | 454,278 | -2.64(-1.71%) |
Mar 02, 2021 | 159.24 | 160.22 | 153.89 | 154.42 | 382,637 | -4.09(-2.58%) |