Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 164.45 | 165.10 | 161.26 | 163.07 | 768,397 | -1.44(-0.88%) |
May 27, 2021 | 160.09 | 165.63 | 158.47 | 164.52 | 2,415,517 | +6.21(+3.92%) |
May 26, 2021 | 154.23 | 158.35 | 154.19 | 158.31 | 588,053 | +4.08(+2.64%) |
May 25, 2021 | 156.59 | 157.89 | 153.70 | 154.23 | 821,537 | -1.53(-0.98%) |
May 24, 2021 | 156.70 | 156.94 | 150.53 | 155.76 | 567,297 | +0.01(+0.01%) |
May 21, 2021 | 155.62 | 158.38 | 155.04 | 155.75 | 1,109,362 | +1.55(+1.01%) |
May 20, 2021 | 152.90 | 154.50 | 150.74 | 154.20 | 738,837 | +0.99(+0.64%) |
May 19, 2021 | 151.28 | 153.97 | 148.92 | 153.21 | 754,264 | -2.31(-1.49%) |
May 18, 2021 | 155.14 | 158.02 | 153.16 | 155.53 | 927,175 | +1.52(+0.99%) |
May 17, 2021 | 158.60 | 159.88 | 151.76 | 154.00 | 1,065,248 | -5.88(-3.68%) |
May 14, 2021 | 155.31 | 161.03 | 155.05 | 159.88 | 840,317 | +5.97(+3.88%) |
May 13, 2021 | 154.26 | 156.87 | 151.53 | 153.91 | 699,640 | +3.02(+2.00%) |
May 12, 2021 | 154.70 | 155.67 | 150.39 | 150.89 | 1,047,411 | -5.76(-3.68%) |
May 11, 2021 | 150.46 | 157.04 | 149.99 | 156.65 | 615,773 | +1.00(+0.64%) |
May 10, 2021 | 159.47 | 161.18 | 155.37 | 155.66 | 1,156,482 | -3.16(-1.99%) |
May 07, 2021 | 150.75 | 159.22 | 150.31 | 158.82 | 1,143,331 | +9.63(+6.46%) |
May 06, 2021 | 153.96 | 155.31 | 146.40 | 149.18 | 2,616,372 | -13.96(-8.56%) |
May 05, 2021 | 162.00 | 164.54 | 159.67 | 163.14 | 1,016,102 | +4.92(+3.11%) |
May 04, 2021 | 159.59 | 159.99 | 154.74 | 158.22 | 972,442 | -3.79(-2.34%) |
May 03, 2021 | 165.44 | 165.91 | 161.50 | 162.01 | 668,064 | -2.13(-1.30%) |
Apr 30, 2021 | 161.43 | 165.00 | 161.24 | 164.14 | 1,406,231 | +0.54(+0.33%) |
Apr 29, 2021 | 166.93 | 167.75 | 160.43 | 163.60 | 790,632 | -1.74(-1.05%) |
Apr 28, 2021 | 164.70 | 166.56 | 163.17 | 165.34 | 608,518 | -0.34(-0.21%) |
Apr 27, 2021 | 164.95 | 167.48 | 163.44 | 165.68 | 972,164 | -0.80(-0.48%) |
Apr 26, 2021 | 158.85 | 167.84 | 158.11 | 166.48 | 1,384,439 | +9.12(+5.79%) |
Apr 23, 2021 | 152.31 | 163.83 | 150.96 | 157.36 | 1,617,601 | +5.30(+3.49%) |
Apr 22, 2021 | 152.26 | 156.03 | 149.94 | 152.06 | 1,452,758 | +2.68(+1.80%) |
Apr 21, 2021 | 144.31 | 149.47 | 143.00 | 149.38 | 707,530 | +4.42(+3.05%) |
Apr 20, 2021 | 152.31 | 152.58 | 143.26 | 144.96 | 1,098,474 | -8.77(-5.70%) |
Apr 19, 2021 | 151.71 | 155.93 | 151.07 | 153.72 | 1,290,298 | +5.34(+3.60%) |
Apr 16, 2021 | 148.20 | 149.33 | 147.28 | 148.38 | 745,789 | +1.48(+1.01%) |
Apr 15, 2021 | 150.34 | 150.62 | 145.53 | 146.90 | 1,062,170 | -2.36(-1.58%) |
Apr 14, 2021 | 145.16 | 150.77 | 144.67 | 149.26 | 1,131,886 | +4.25(+2.93%) |
Apr 13, 2021 | 144.48 | 145.69 | 142.44 | 145.02 | 1,087,976 | +0.85(+0.59%) |
Apr 12, 2021 | 143.82 | 144.77 | 142.15 | 144.17 | 812,582 | +0.38(+0.26%) |
Apr 09, 2021 | 142.69 | 143.96 | 141.35 | 143.79 | 654,704 | +1.12(+0.79%) |
Apr 08, 2021 | 141.46 | 143.33 | 140.81 | 142.66 | 873,587 | +2.41(+1.72%) |
Apr 07, 2021 | 148.93 | 149.22 | 139.82 | 140.25 | 1,323,308 | -8.97(-6.01%) |
Apr 06, 2021 | 145.92 | 150.01 | 145.47 | 149.22 | 909,817 | +2.61(+1.78%) |
Apr 05, 2021 | 149.79 | 150.15 | 145.43 | 146.62 | 795,026 | -0.51(-0.34%) |
Apr 01, 2021 | 144.63 | 148.17 | 144.00 | 147.12 | 1,153,775 | +4.52(+3.17%) |
Mar 31, 2021 | 143.60 | 144.91 | 142.21 | 142.60 | 2,038,912 | +0.70(+0.49%) |
Mar 30, 2021 | 142.69 | 143.05 | 140.37 | 141.90 | 1,381,040 | -1.00(-0.70%) |
Mar 29, 2021 | 146.03 | 146.03 | 141.91 | 142.90 | 777,437 | -3.89(-2.65%) |
Mar 26, 2021 | 147.38 | 147.38 | 143.12 | 146.79 | 740,256 | +1.43(+0.99%) |
Mar 25, 2021 | 141.94 | 145.72 | 138.53 | 145.36 | 987,923 | +2.25(+1.57%) |
Mar 24, 2021 | 144.48 | 147.48 | 143.04 | 143.11 | 1,065,318 | +0.16(+0.11%) |
Mar 23, 2021 | 147.20 | 148.39 | 141.94 | 142.96 | 783,644 | -5.54(-3.73%) |
Mar 22, 2021 | 147.96 | 149.33 | 145.18 | 148.50 | 758,515 | +0.63(+0.43%) |
Mar 19, 2021 | 149.03 | 149.73 | 145.07 | 147.87 | 1,711,760 | -0.99(-0.67%) |
Mar 18, 2021 | 151.74 | 154.75 | 148.75 | 148.86 | 1,359,612 | -3.31(-2.17%) |
Mar 17, 2021 | 149.59 | 153.08 | 147.94 | 152.17 | 1,039,289 | +0.54(+0.35%) |
Mar 16, 2021 | 156.09 | 156.09 | 150.61 | 151.63 | 981,134 | -3.39(-2.18%) |
Mar 15, 2021 | 152.34 | 155.91 | 152.34 | 155.02 | 722,207 | +1.51(+0.99%) |
Mar 12, 2021 | 156.22 | 158.05 | 152.11 | 153.51 | 1,009,105 | -3.89(-2.47%) |
Mar 11, 2021 | 152.55 | 158.11 | 150.54 | 157.40 | 1,628,354 | +9.14(+6.16%) |
Mar 10, 2021 | 145.68 | 152.17 | 145.19 | 148.27 | 1,989,611 | +6.36(+4.48%) |
Mar 09, 2021 | 140.11 | 144.40 | 138.53 | 141.91 | 1,252,019 | +4.94(+3.61%) |
Mar 08, 2021 | 141.13 | 142.81 | 136.53 | 136.96 | 1,358,898 | -3.10(-2.22%) |
Mar 05, 2021 | 140.45 | 140.75 | 130.28 | 140.07 | 1,455,141 | +2.31(+1.67%) |
Mar 04, 2021 | 142.07 | 142.77 | 133.49 | 137.76 | 2,990,660 | -5.34(-3.73%) |
Mar 03, 2021 | 149.83 | 150.59 | 142.84 | 143.11 | 1,563,449 | -6.54(-4.37%) |
Mar 02, 2021 | 149.81 | 154.43 | 149.31 | 149.65 | 1,356,639 | +0.75(+0.50%) |