Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 165.12 | 169.39 | 163.51 | 169.20 | 12,838 | +5.78(+3.54%) |
May 27, 2021 | 162.28 | 163.51 | 158.77 | 163.41 | 6,872 | +2.94(+1.83%) |
May 26, 2021 | 156.21 | 161.14 | 154.03 | 160.48 | 8,325 | +4.17(+2.67%) |
May 25, 2021 | 153.65 | 157.73 | 152.51 | 156.31 | 6,671 | +2.84(+1.85%) |
May 24, 2021 | 154.32 | 154.72 | 151.13 | 153.46 | 4,204 | +0.38(+0.25%) |
May 21, 2021 | 153.65 | 154.98 | 152.04 | 153.08 | 3,307 | +0.57(+0.37%) |
May 20, 2021 | 151.00 | 153.08 | 149.39 | 152.51 | 5,127 | +1.90(+1.26%) |
May 19, 2021 | 151.28 | 151.28 | 147.54 | 150.62 | 12,203 | -3.07(-1.99%) |
May 18, 2021 | 152.23 | 155.45 | 150.71 | 153.69 | 12,198 | +2.02(+1.33%) |
May 17, 2021 | 150.15 | 152.61 | 148.29 | 151.66 | 9,145 | +2.18(+1.46%) |
May 14, 2021 | 145.88 | 150.43 | 144.74 | 149.48 | 12,091 | +5.78(+4.02%) |
May 13, 2021 | 149.96 | 153.56 | 141.90 | 143.70 | 18,308 | -5.59(-3.75%) |
May 12, 2021 | 155.17 | 157.79 | 148.53 | 149.29 | 14,710 | -7.58(-4.83%) |
May 11, 2021 | 151.09 | 158.30 | 146.92 | 156.88 | 19,837 | -2.84(-1.78%) |
May 10, 2021 | 167.97 | 167.97 | 159.34 | 159.72 | 12,018 | -8.06(-4.80%) |
May 07, 2021 | 163.23 | 170.15 | 161.78 | 167.78 | 7,818 | +6.16(+3.81%) |
May 06, 2021 | 168.16 | 168.16 | 160.29 | 161.61 | 13,170 | -6.54(-3.89%) |
May 05, 2021 | 167.40 | 168.42 | 165.21 | 168.16 | 8,337 | +2.18(+1.31%) |
May 04, 2021 | 167.87 | 167.87 | 162.09 | 165.97 | 12,923 | -3.22(-1.90%) |
May 03, 2021 | 174.98 | 174.98 | 168.72 | 169.20 | 16,852 | -4.55(-2.62%) |
Apr 30, 2021 | 173.84 | 176.72 | 171.57 | 173.75 | 5,686 | -1.42(-0.81%) |
Apr 29, 2021 | 176.78 | 176.78 | 170.43 | 175.17 | 6,997 | -0.66(-0.38%) |
Apr 28, 2021 | 169.77 | 176.31 | 168.91 | 175.83 | 12,855 | +5.50(+3.23%) |
Apr 27, 2021 | 172.99 | 174.79 | 169.20 | 170.34 | 18,670 | -2.37(-1.37%) |
Apr 26, 2021 | 170.62 | 172.99 | 168.87 | 172.71 | 11,703 | +3.22(+1.90%) |
Apr 23, 2021 | 166.54 | 171.09 | 165.90 | 169.48 | 9,515 | +2.37(+1.42%) |
Apr 22, 2021 | 167.02 | 170.35 | 164.84 | 167.11 | 11,912 | +0.09(+0.06%) |
Apr 21, 2021 | 159.34 | 167.78 | 158.39 | 167.02 | 13,660 | +8.15(+5.13%) |
Apr 20, 2021 | 171.85 | 172.32 | 158.01 | 158.87 | 35,274 | -8.72(-5.20%) |
Apr 19, 2021 | 169.20 | 172.71 | 165.17 | 167.59 | 20,288 | -1.71(-1.01%) |
Apr 16, 2021 | 168.72 | 169.67 | 165.41 | 169.29 | 16,447 | +0.57(+0.34%) |
Apr 15, 2021 | 171.00 | 173.98 | 166.92 | 168.72 | 17,557 | -2.09(-1.22%) |
Apr 14, 2021 | 173.94 | 175.93 | 170.62 | 170.81 | 19,038 | -5.12(-2.91%) |
Apr 13, 2021 | 172.99 | 177.06 | 171.76 | 175.93 | 18,081 | +0.19(+0.11%) |
Apr 12, 2021 | 184.46 | 184.65 | 174.88 | 175.74 | 19,605 | -10.71(-5.74%) |
Apr 09, 2021 | 183.23 | 187.11 | 180.19 | 186.45 | 15,160 | +4.46(+2.45%) |
Apr 08, 2021 | 178.49 | 183.60 | 177.40 | 181.99 | 18,819 | +4.74(+2.67%) |
Apr 07, 2021 | 183.23 | 183.23 | 176.31 | 177.25 | 19,108 | -6.73(-3.66%) |
Apr 06, 2021 | 187.68 | 187.78 | 183.42 | 183.98 | 14,889 | -3.79(-2.02%) |
Apr 05, 2021 | 192.42 | 193.27 | 185.22 | 187.78 | 19,282 | -1.33(-0.70%) |
Apr 01, 2021 | 189.96 | 191.83 | 187.68 | 189.10 | 11,530 | +2.47(+1.32%) |
Mar 31, 2021 | 185.12 | 188.16 | 183.79 | 186.64 | 17,924 | +6.44(+3.58%) |
Mar 30, 2021 | 177.44 | 181.90 | 174.51 | 180.19 | 13,334 | +1.14(+0.64%) |
Mar 29, 2021 | 184.84 | 186.64 | 178.30 | 179.06 | 14,564 | -3.79(-2.07%) |
Mar 26, 2021 | 187.97 | 188.23 | 178.69 | 182.85 | 13,250 | -3.32(-1.78%) |
Mar 25, 2021 | 179.81 | 187.21 | 178.20 | 186.16 | 20,745 | +1.90(+1.03%) |
Mar 24, 2021 | 189.86 | 191.85 | 183.42 | 184.27 | 18,087 | -5.69(-2.99%) |
Mar 23, 2021 | 197.92 | 198.78 | 188.72 | 189.96 | 24,619 | -7.96(-4.02%) |
Mar 22, 2021 | 201.99 | 203.79 | 197.11 | 197.92 | 18,862 | -1.90(-0.95%) |
Mar 19, 2021 | 197.06 | 202.28 | 194.32 | 199.81 | 17,681 | +3.60(+1.84%) |
Mar 18, 2021 | 205.03 | 206.07 | 195.26 | 196.21 | 14,796 | -9.10(-4.43%) |
Mar 17, 2021 | 196.21 | 205.69 | 195.26 | 205.31 | 21,929 | +1.80(+0.88%) |
Mar 16, 2021 | 214.51 | 215.45 | 200.57 | 203.51 | 26,873 | -9.10(-4.28%) |
Mar 15, 2021 | 205.88 | 214.12 | 204.74 | 212.61 | 46,678 | +8.91(+4.37%) |
Mar 12, 2021 | 193.46 | 204.65 | 190.62 | 203.70 | 25,509 | +4.17(+2.09%) |
Mar 11, 2021 | 188.44 | 199.81 | 187.84 | 199.53 | 21,986 | +15.45(+8.39%) |
Mar 10, 2021 | 195.64 | 196.78 | 180.57 | 184.08 | 29,276 | -4.64(-2.46%) |
Mar 09, 2021 | 177.82 | 189.39 | 177.82 | 188.72 | 26,691 | +14.60(+8.38%) |
Mar 08, 2021 | 176.31 | 180.10 | 170.62 | 174.13 | 20,020 | -0.47(-0.27%) |
Mar 05, 2021 | 179.34 | 180.10 | 156.88 | 174.60 | 39,572 | -1.52(-0.86%) |
Mar 04, 2021 | 187.59 | 191.00 | 170.81 | 176.12 | 44,369 | -13.84(-7.29%) |
Mar 03, 2021 | 202.28 | 205.31 | 188.06 | 189.96 | 23,163 | -9.86(-4.93%) |
Mar 02, 2021 | 201.62 | 210.81 | 199.15 | 199.81 | 34,577 | +0.85(+0.43%) |