Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 150.60 | 151.66 | 149.19 | 149.38 | 117,229 | -1.06(-0.71%) |
May 27, 2021 | 151.69 | 151.69 | 147.78 | 150.44 | 300,964 | -1.26(-0.83%) |
May 26, 2021 | 149.29 | 152.93 | 149.23 | 151.70 | 221,139 | +3.35(+2.26%) |
May 25, 2021 | 148.19 | 149.96 | 147.09 | 148.35 | 248,432 | +1.32(+0.90%) |
May 24, 2021 | 145.03 | 148.36 | 144.84 | 147.03 | 152,248 | +3.64(+2.54%) |
May 21, 2021 | 145.84 | 146.00 | 142.84 | 143.39 | 120,961 | -1.46(-1.01%) |
May 20, 2021 | 140.43 | 144.86 | 140.28 | 144.85 | 247,836 | +4.58(+3.26%) |
May 19, 2021 | 139.24 | 140.64 | 135.61 | 140.28 | 310,674 | -0.59(-0.42%) |
May 18, 2021 | 143.18 | 144.18 | 140.81 | 140.87 | 221,624 | -2.31(-1.61%) |
May 17, 2021 | 145.32 | 145.32 | 140.48 | 143.18 | 227,667 | -2.21(-1.52%) |
May 14, 2021 | 140.90 | 145.93 | 140.90 | 145.38 | 201,278 | +7.07(+5.11%) |
May 13, 2021 | 137.99 | 140.93 | 134.94 | 138.31 | 275,833 | +0.34(+0.25%) |
May 12, 2021 | 140.84 | 143.13 | 137.20 | 137.97 | 251,089 | -3.01(-2.13%) |
May 11, 2021 | 141.88 | 144.58 | 139.03 | 140.98 | 512,345 | -4.28(-2.94%) |
May 10, 2021 | 151.98 | 153.33 | 145.04 | 145.26 | 279,444 | -7.85(-5.13%) |
May 07, 2021 | 151.77 | 154.05 | 150.84 | 153.11 | 222,245 | +3.67(+2.46%) |
May 06, 2021 | 144.34 | 150.00 | 141.73 | 149.44 | 279,179 | +5.99(+4.18%) |
May 05, 2021 | 144.35 | 145.57 | 142.13 | 143.44 | 176,921 | -1.51(-1.04%) |
May 04, 2021 | 146.68 | 147.35 | 143.28 | 144.95 | 274,895 | -3.15(-2.13%) |
May 03, 2021 | 151.79 | 152.18 | 147.59 | 148.10 | 310,424 | -3.68(-2.42%) |
Apr 30, 2021 | 150.50 | 154.16 | 150.50 | 151.78 | 215,730 | +0.12(+0.08%) |
Apr 29, 2021 | 154.35 | 154.35 | 149.68 | 151.66 | 146,064 | -1.51(-0.99%) |
Apr 28, 2021 | 151.71 | 154.46 | 150.01 | 153.17 | 156,124 | +1.19(+0.78%) |
Apr 27, 2021 | 151.48 | 152.63 | 149.68 | 151.99 | 135,075 | +1.33(+0.88%) |
Apr 26, 2021 | 151.66 | 154.15 | 150.22 | 150.66 | 230,430 | -0.15(-0.10%) |
Apr 23, 2021 | 148.85 | 151.47 | 147.52 | 150.81 | 155,282 | +3.28(+2.22%) |
Apr 22, 2021 | 150.01 | 151.49 | 146.07 | 147.53 | 238,705 | -1.60(-1.07%) |
Apr 21, 2021 | 146.19 | 149.99 | 144.21 | 149.13 | 200,404 | +2.37(+1.61%) |
Apr 20, 2021 | 149.19 | 151.55 | 145.08 | 146.76 | 291,123 | -3.09(-2.06%) |
Apr 19, 2021 | 153.28 | 155.15 | 149.39 | 149.85 | 223,184 | -3.43(-2.24%) |
Apr 16, 2021 | 153.75 | 154.69 | 150.44 | 153.28 | 237,327 | +1.16(+0.76%) |
Apr 15, 2021 | 152.63 | 155.60 | 151.71 | 152.12 | 263,617 | +0.46(+0.31%) |
Apr 14, 2021 | 157.89 | 158.34 | 151.07 | 151.66 | 248,342 | -6.35(-4.02%) |
Apr 13, 2021 | 159.03 | 160.21 | 156.17 | 158.00 | 229,913 | -0.39(-0.25%) |
Apr 12, 2021 | 155.88 | 158.65 | 153.44 | 158.39 | 165,923 | +1.76(+1.12%) |
Apr 09, 2021 | 158.45 | 159.80 | 154.72 | 156.64 | 280,883 | -3.89(-2.42%) |
Apr 08, 2021 | 157.79 | 162.26 | 157.79 | 160.52 | 353,291 | +3.45(+2.20%) |
Apr 07, 2021 | 161.06 | 161.62 | 156.23 | 157.08 | 254,179 | -3.18(-1.99%) |
Apr 06, 2021 | 157.47 | 161.58 | 157.40 | 160.26 | 367,932 | +3.51(+2.24%) |
Apr 05, 2021 | 156.84 | 157.34 | 153.52 | 156.75 | 272,736 | +2.13(+1.38%) |
Apr 01, 2021 | 153.33 | 154.98 | 151.65 | 154.62 | 245,049 | +5.30(+3.55%) |
Mar 31, 2021 | 147.42 | 152.16 | 147.17 | 149.32 | 416,257 | +2.83(+1.93%) |
Mar 30, 2021 | 143.38 | 146.49 | 141.32 | 146.49 | 245,062 | +3.32(+2.32%) |
Mar 29, 2021 | 145.40 | 148.00 | 141.94 | 143.17 | 287,517 | -2.23(-1.53%) |
Mar 26, 2021 | 147.63 | 149.49 | 141.02 | 145.40 | 432,934 | -1.06(-0.72%) |
Mar 25, 2021 | 141.21 | 147.22 | 140.03 | 146.46 | 395,465 | +4.29(+3.02%) |
Mar 24, 2021 | 143.66 | 147.54 | 140.65 | 142.17 | 433,301 | +0.42(+0.30%) |
Mar 23, 2021 | 144.43 | 148.41 | 141.07 | 141.75 | 375,500 | -2.69(-1.86%) |
Mar 22, 2021 | 146.41 | 147.91 | 142.71 | 144.44 | 390,234 | -2.17(-1.48%) |
Mar 19, 2021 | 145.33 | 149.06 | 142.34 | 146.61 | 1,449,922 | -0.42(-0.29%) |
Mar 18, 2021 | 155.82 | 159.06 | 146.20 | 147.03 | 837,837 | -12.75(-7.98%) |
Mar 17, 2021 | 155.21 | 161.22 | 153.43 | 159.78 | 428,713 | +1.74(+1.10%) |
Mar 16, 2021 | 162.68 | 164.50 | 155.07 | 158.04 | 485,794 | -1.88(-1.18%) |
Mar 15, 2021 | 156.33 | 161.62 | 154.69 | 159.92 | 525,063 | +4.89(+3.16%) |
Mar 12, 2021 | 148.50 | 155.19 | 145.57 | 155.03 | 423,208 | +6.38(+4.29%) |
Mar 11, 2021 | 144.91 | 150.14 | 144.82 | 148.66 | 526,450 | +7.16(+5.06%) |
Mar 10, 2021 | 144.19 | 147.65 | 140.09 | 141.49 | 855,726 | -0.58(-0.41%) |
Mar 09, 2021 | 143.51 | 145.74 | 141.06 | 142.07 | 760,146 | +5.81(+4.27%) |
Mar 08, 2021 | 143.12 | 150.70 | 135.92 | 136.25 | 776,948 | -6.65(-4.66%) |
Mar 05, 2021 | 150.06 | 150.30 | 132.35 | 142.91 | 1,118,869 | -6.92(-4.62%) |
Mar 04, 2021 | 151.30 | 153.76 | 144.95 | 149.83 | 799,452 | -4.62(-2.99%) |
Mar 03, 2021 | 157.14 | 158.36 | 151.34 | 154.45 | 446,432 | -2.69(-1.71%) |
Mar 02, 2021 | 162.04 | 163.04 | 156.59 | 157.14 | 376,029 | -4.16(-2.58%) |