Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 146.97 | 148.22 | 146.96 | 147.26 | 49,627 | +0.89(+0.61%) |
May 27, 2021 | 146.20 | 147.12 | 145.51 | 146.37 | 55,605 | -0.64(-0.43%) |
May 26, 2021 | 147.10 | 147.66 | 146.47 | 147.01 | 52,562 | +0.33(+0.22%) |
May 25, 2021 | 146.88 | 147.50 | 146.19 | 146.68 | 81,715 | +0.54(+0.37%) |
May 24, 2021 | 144.67 | 146.63 | 144.53 | 146.14 | 87,655 | +2.86(+2.00%) |
May 21, 2021 | 144.90 | 144.98 | 143.13 | 143.28 | 79,030 | -0.78(-0.54%) |
May 20, 2021 | 141.18 | 144.40 | 141.18 | 144.06 | 109,735 | +3.79(+2.70%) |
May 19, 2021 | 135.88 | 140.45 | 135.83 | 140.27 | 93,546 | +1.50(+1.08%) |
May 18, 2021 | 140.39 | 140.98 | 138.63 | 138.78 | 81,247 | -0.73(-0.52%) |
May 17, 2021 | 139.64 | 139.71 | 137.78 | 139.50 | 100,834 | -1.19(-0.84%) |
May 14, 2021 | 138.65 | 141.31 | 137.73 | 140.69 | 86,866 | +3.82(+2.79%) |
May 13, 2021 | 138.07 | 138.98 | 135.70 | 136.87 | 175,609 | +0.55(+0.40%) |
May 12, 2021 | 138.19 | 139.09 | 135.97 | 136.32 | 169,800 | -4.55(-3.23%) |
May 11, 2021 | 136.15 | 141.38 | 135.87 | 140.87 | 397,263 | +0.86(+0.61%) |
May 10, 2021 | 143.99 | 143.99 | 139.94 | 140.01 | 202,442 | -4.92(-3.40%) |
May 07, 2021 | 145.16 | 146.47 | 144.18 | 144.94 | 108,580 | +1.69(+1.18%) |
May 06, 2021 | 142.77 | 143.46 | 141.07 | 143.24 | 147,252 | -0.15(-0.10%) |
May 05, 2021 | 144.95 | 145.32 | 142.98 | 143.39 | 99,985 | -0.14(-0.10%) |
May 04, 2021 | 144.90 | 144.90 | 141.41 | 143.53 | 193,124 | -2.85(-1.95%) |
May 03, 2021 | 149.12 | 149.12 | 146.17 | 146.38 | 142,425 | -1.91(-1.29%) |
Apr 30, 2021 | 149.36 | 150.49 | 148.03 | 148.29 | 82,680 | -2.85(-1.89%) |
Apr 29, 2021 | 152.26 | 152.47 | 149.44 | 151.15 | 59,931 | +0.20(+0.13%) |
Apr 28, 2021 | 151.84 | 151.84 | 150.72 | 150.95 | 91,183 | -0.96(-0.63%) |
Apr 27, 2021 | 152.85 | 152.94 | 151.13 | 151.90 | 75,878 | -0.97(-0.63%) |
Apr 26, 2021 | 150.75 | 152.87 | 150.75 | 152.87 | 116,340 | +2.12(+1.41%) |
Apr 23, 2021 | 148.85 | 151.13 | 148.85 | 150.75 | 64,418 | +2.65(+1.79%) |
Apr 22, 2021 | 149.79 | 150.41 | 147.51 | 148.09 | 123,225 | -1.77(-1.18%) |
Apr 21, 2021 | 147.21 | 149.90 | 147.09 | 149.87 | 185,935 | +2.38(+1.62%) |
Apr 20, 2021 | 148.48 | 149.10 | 146.77 | 147.49 | 199,286 | -1.53(-1.02%) |
Apr 19, 2021 | 150.92 | 151.79 | 147.93 | 149.01 | 178,869 | -2.91(-1.92%) |
Apr 16, 2021 | 152.75 | 152.75 | 151.41 | 151.92 | 79,871 | -1.08(-0.70%) |
Apr 15, 2021 | 151.86 | 153.08 | 151.26 | 153.00 | 129,696 | +2.84(+1.89%) |
Apr 14, 2021 | 152.14 | 152.71 | 149.85 | 150.16 | 154,702 | -1.86(-1.23%) |
Apr 13, 2021 | 151.54 | 152.29 | 150.75 | 152.02 | 79,307 | +1.31(+0.87%) |
Apr 12, 2021 | 150.62 | 151.06 | 150.11 | 150.72 | 80,553 | -0.88(-0.58%) |
Apr 09, 2021 | 150.65 | 151.64 | 150.09 | 151.59 | 109,772 | +0.17(+0.11%) |
Apr 08, 2021 | 150.77 | 151.52 | 150.35 | 151.42 | 81,570 | +2.23(+1.50%) |
Apr 07, 2021 | 149.27 | 149.77 | 148.52 | 149.19 | 136,112 | -0.36(-0.24%) |
Apr 06, 2021 | 150.05 | 151.03 | 148.96 | 149.55 | 196,120 | -0.91(-0.60%) |
Apr 05, 2021 | 149.40 | 150.70 | 148.73 | 150.46 | 141,137 | +2.58(+1.75%) |
Apr 01, 2021 | 145.95 | 147.94 | 145.95 | 147.88 | 368,752 | +4.17(+2.90%) |
Mar 31, 2021 | 141.58 | 144.56 | 141.58 | 143.71 | 206,745 | +3.31(+2.36%) |
Mar 30, 2021 | 140.04 | 140.71 | 138.83 | 140.40 | 198,545 | -0.73(-0.52%) |
Mar 29, 2021 | 141.79 | 142.22 | 139.65 | 141.13 | 198,886 | -1.52(-1.06%) |
Mar 26, 2021 | 137.65 | 142.68 | 137.65 | 142.64 | 251,353 | +4.78(+3.47%) |
Mar 25, 2021 | 136.93 | 138.54 | 135.58 | 137.86 | 570,048 | -0.85(-0.61%) |
Mar 24, 2021 | 142.90 | 142.90 | 138.68 | 138.71 | 468,286 | -2.52(-1.79%) |
Mar 23, 2021 | 143.69 | 143.69 | 140.92 | 141.23 | 678,414 | -1.87(-1.31%) |
Mar 22, 2021 | 141.81 | 144.27 | 141.74 | 143.10 | 531,354 | +2.99(+2.13%) |
Mar 19, 2021 | 139.24 | 141.43 | 137.70 | 140.12 | 1,031,655 | +1.23(+0.88%) |
Mar 18, 2021 | 141.94 | 142.30 | 138.74 | 138.89 | 724,570 | -5.40(-3.74%) |
Mar 17, 2021 | 141.36 | 145.33 | 140.38 | 144.29 | 752,657 | +0.88(+0.61%) |
Mar 16, 2021 | 143.69 | 145.46 | 142.52 | 143.41 | 675,200 | +1.03(+0.72%) |
Mar 15, 2021 | 140.40 | 142.52 | 139.64 | 142.39 | 722,598 | +2.54(+1.82%) |
Mar 12, 2021 | 139.46 | 140.18 | 137.93 | 139.85 | 554,711 | -2.06(-1.45%) |
Mar 11, 2021 | 139.65 | 142.77 | 139.65 | 141.91 | 478,139 | +5.03(+3.68%) |
Mar 10, 2021 | 140.57 | 140.86 | 136.66 | 136.88 | 717,373 | -1.66(-1.20%) |
Mar 09, 2021 | 135.86 | 139.40 | 135.80 | 138.54 | 509,700 | +7.07(+5.38%) |
Mar 08, 2021 | 137.16 | 137.82 | 131.35 | 131.47 | 708,481 | -6.24(-4.53%) |
Mar 05, 2021 | 137.06 | 137.90 | 131.08 | 137.70 | 551,701 | +2.54(+1.88%) |
Mar 04, 2021 | 139.22 | 140.01 | 133.14 | 135.16 | 1,004,749 | -4.70(-3.36%) |
Mar 03, 2021 | 145.04 | 145.22 | 139.61 | 139.87 | 1,166,208 | -5.31(-3.66%) |
Mar 02, 2021 | 149.32 | 149.32 | 145.09 | 145.18 | 669,229 | -3.67(-2.46%) |