Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 147.61 | 148.90 | 144.32 | 145.94 | 260,796 | +0.84(+0.58%) |
May 27, 2021 | 145.80 | 147.98 | 144.54 | 145.10 | 257,623 | +1.76(+1.23%) |
May 26, 2021 | 148.95 | 152.21 | 142.87 | 143.34 | 520,862 | -5.32(-3.58%) |
May 25, 2021 | 151.56 | 154.10 | 148.61 | 148.66 | 144,369 | -0.85(-0.57%) |
May 24, 2021 | 148.53 | 151.00 | 148.00 | 149.51 | 132,950 | +1.67(+1.13%) |
May 21, 2021 | 147.94 | 150.99 | 147.29 | 147.84 | 193,157 | +2.47(+1.70%) |
May 20, 2021 | 147.39 | 148.56 | 142.16 | 145.37 | 240,710 | -1.87(-1.27%) |
May 19, 2021 | 147.34 | 149.06 | 142.05 | 147.24 | 308,016 | -4.30(-2.84%) |
May 18, 2021 | 154.63 | 155.71 | 150.30 | 151.54 | 373,859 | -2.99(-1.93%) |
May 17, 2021 | 150.78 | 154.72 | 150.03 | 154.53 | 202,743 | +3.41(+2.26%) |
May 14, 2021 | 147.35 | 151.45 | 146.19 | 151.12 | 196,059 | +5.74(+3.95%) |
May 13, 2021 | 142.72 | 147.80 | 142.31 | 145.38 | 241,494 | +4.80(+3.41%) |
May 12, 2021 | 146.36 | 150.08 | 140.11 | 140.58 | 277,137 | -8.16(-5.49%) |
May 11, 2021 | 141.36 | 150.86 | 139.74 | 148.74 | 303,601 | +1.24(+0.84%) |
May 10, 2021 | 159.39 | 159.39 | 147.23 | 147.50 | 288,394 | -12.64(-7.89%) |
May 07, 2021 | 155.80 | 162.23 | 153.80 | 160.14 | 212,239 | +4.22(+2.71%) |
May 06, 2021 | 153.41 | 156.26 | 152.00 | 155.92 | 205,580 | +2.64(+1.72%) |
May 05, 2021 | 155.00 | 157.54 | 152.49 | 153.28 | 169,701 | -0.66(-0.43%) |
May 04, 2021 | 151.89 | 154.51 | 148.02 | 153.94 | 415,899 | +0.31(+0.20%) |
May 03, 2021 | 162.65 | 162.65 | 152.53 | 153.63 | 336,895 | -7.00(-4.36%) |
Apr 30, 2021 | 161.00 | 167.39 | 159.19 | 160.63 | 273,600 | -2.44(-1.50%) |
Apr 29, 2021 | 164.90 | 164.90 | 158.35 | 163.07 | 267,379 | +0.41(+0.25%) |
Apr 28, 2021 | 160.00 | 163.42 | 157.48 | 162.66 | 252,512 | +2.90(+1.82%) |
Apr 27, 2021 | 155.19 | 159.93 | 153.87 | 159.76 | 293,875 | +4.56(+2.94%) |
Apr 26, 2021 | 153.04 | 156.84 | 148.55 | 155.20 | 248,803 | +2.41(+1.58%) |
Apr 23, 2021 | 150.78 | 154.86 | 146.05 | 152.79 | 347,800 | +5.46(+3.71%) |
Apr 22, 2021 | 136.00 | 150.49 | 134.18 | 147.33 | 722,885 | +11.78(+8.69%) |
Apr 21, 2021 | 127.73 | 136.56 | 127.00 | 135.55 | 323,251 | +6.48(+5.02%) |
Apr 20, 2021 | 135.68 | 136.16 | 127.43 | 129.07 | 523,400 | -8.00(-5.84%) |
Apr 19, 2021 | 144.94 | 146.10 | 136.74 | 137.07 | 335,971 | -8.63(-5.92%) |
Apr 16, 2021 | 145.82 | 146.89 | 142.60 | 145.70 | 204,600 | +1.76(+1.22%) |
Apr 15, 2021 | 144.72 | 145.32 | 141.00 | 143.94 | 225,490 | +1.04(+0.73%) |
Apr 14, 2021 | 145.00 | 148.41 | 141.99 | 142.90 | 217,998 | -0.55(-0.38%) |
Apr 13, 2021 | 141.68 | 144.38 | 138.78 | 143.45 | 319,857 | +0.00(+0.00%) |
Apr 12, 2021 | 145.00 | 145.00 | 141.24 | 143.45 | 277,922 | -0.46(-0.32%) |
Apr 09, 2021 | 147.66 | 147.66 | 140.87 | 143.91 | 312,200 | -2.85(-1.94%) |
Apr 08, 2021 | 144.00 | 147.53 | 140.14 | 146.76 | 300,683 | +4.16(+2.92%) |
Apr 07, 2021 | 146.12 | 148.71 | 140.62 | 142.60 | 309,069 | -4.93(-3.34%) |
Apr 06, 2021 | 150.01 | 151.78 | 147.24 | 147.53 | 232,330 | +0.19(+0.13%) |
Apr 05, 2021 | 146.50 | 148.88 | 143.35 | 147.34 | 319,886 | +1.75(+1.20%) |
Apr 01, 2021 | 145.00 | 147.08 | 141.15 | 145.59 | 301,900 | +3.24(+2.28%) |
Mar 31, 2021 | 138.35 | 144.82 | 138.13 | 142.35 | 307,143 | +4.28(+3.10%) |
Mar 30, 2021 | 131.58 | 139.18 | 129.22 | 138.07 | 351,730 | +5.87(+4.44%) |
Mar 29, 2021 | 138.33 | 140.09 | 131.25 | 132.20 | 300,850 | -7.14(-5.12%) |
Mar 26, 2021 | 135.11 | 140.39 | 133.10 | 139.34 | 332,500 | +6.47(+4.87%) |
Mar 25, 2021 | 128.63 | 133.69 | 126.16 | 132.87 | 283,661 | +1.29(+0.98%) |
Mar 24, 2021 | 136.68 | 138.82 | 131.38 | 131.58 | 324,643 | -3.37(-2.50%) |
Mar 23, 2021 | 140.80 | 142.44 | 132.77 | 134.95 | 325,487 | -9.73(-6.73%) |
Mar 22, 2021 | 148.74 | 149.20 | 143.11 | 144.68 | 207,363 | -2.75(-1.87%) |
Mar 19, 2021 | 143.57 | 151.29 | 140.94 | 147.43 | 518,200 | +3.54(+2.46%) |
Mar 18, 2021 | 150.84 | 150.93 | 142.68 | 143.89 | 232,934 | -5.66(-3.78%) |
Mar 17, 2021 | 157.36 | 158.15 | 146.39 | 149.55 | 353,577 | -9.05(-5.71%) |
Mar 16, 2021 | 165.56 | 165.91 | 157.34 | 158.60 | 353,911 | -6.69(-4.05%) |
Mar 15, 2021 | 156.77 | 166.14 | 156.56 | 165.29 | 308,284 | +7.48(+4.74%) |
Mar 12, 2021 | 154.02 | 158.62 | 152.20 | 157.81 | 299,600 | +4.40(+2.87%) |
Mar 11, 2021 | 155.24 | 160.53 | 152.38 | 153.41 | 336,978 | +0.84(+0.55%) |
Mar 10, 2021 | 155.04 | 156.96 | 152.56 | 152.57 | 258,842 | -1.03(-0.67%) |
Mar 09, 2021 | 152.98 | 157.71 | 151.07 | 153.60 | 223,274 | +3.25(+2.16%) |
Mar 08, 2021 | 149.50 | 153.87 | 148.20 | 150.35 | 369,576 | +3.04(+2.06%) |
Mar 05, 2021 | 148.55 | 150.00 | 130.80 | 147.31 | 486,000 | +2.57(+1.78%) |
Mar 04, 2021 | 149.66 | 152.95 | 140.49 | 144.74 | 404,361 | -6.96(-4.59%) |
Mar 03, 2021 | 148.99 | 153.61 | 147.86 | 151.70 | 354,358 | +2.55(+1.71%) |
Mar 02, 2021 | 151.00 | 153.40 | 146.56 | 149.15 | 445,311 | -1.93(-1.28%) |