Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 150.55 | 150.79 | 149.25 | 150.15 | 11,260,718 | -0.10(-0.07%) |
May 27, 2021 | 149.88 | 150.62 | 148.62 | 150.25 | 17,178,732 | +2.30(+1.56%) |
May 26, 2021 | 149.54 | 149.69 | 147.47 | 147.95 | 14,283,263 | -0.02(-0.01%) |
May 25, 2021 | 149.79 | 151.49 | 147.70 | 147.97 | 13,791,659 | -1.54(-1.03%) |
May 24, 2021 | 149.35 | 150.14 | 148.21 | 149.51 | 10,324,816 | +0.80(+0.54%) |
May 21, 2021 | 147.50 | 149.22 | 147.13 | 148.71 | 11,210,996 | +1.67(+1.14%) |
May 20, 2021 | 147.03 | 147.97 | 145.84 | 147.03 | 11,403,079 | -0.26(-0.17%) |
May 19, 2021 | 147.19 | 147.35 | 145.03 | 147.29 | 14,524,300 | -1.13(-0.76%) |
May 18, 2021 | 150.55 | 151.30 | 148.34 | 148.42 | 12,141,208 | -2.12(-1.41%) |
May 17, 2021 | 149.35 | 150.71 | 149.04 | 150.54 | 10,813,166 | +0.60(+0.40%) |
May 14, 2021 | 148.46 | 150.34 | 148.09 | 149.94 | 11,577,137 | +2.29(+1.55%) |
May 13, 2021 | 144.61 | 148.51 | 144.15 | 147.65 | 16,841,834 | +3.70(+2.57%) |
May 12, 2021 | 145.92 | 146.99 | 143.56 | 143.94 | 15,729,514 | -1.00(-0.69%) |
May 11, 2021 | 146.76 | 148.46 | 144.48 | 144.94 | 16,900,172 | -2.45(-1.66%) |
May 10, 2021 | 147.65 | 149.68 | 147.30 | 147.39 | 15,326,820 | -0.02(-0.01%) |
May 07, 2021 | 143.73 | 147.65 | 143.55 | 147.41 | 15,595,763 | +0.50(+0.34%) |
May 06, 2021 | 144.51 | 147.03 | 143.68 | 146.91 | 14,806,955 | +2.90(+2.01%) |
May 05, 2021 | 143.74 | 144.70 | 141.37 | 144.01 | 11,497,352 | +1.87(+1.31%) |
May 04, 2021 | 139.76 | 142.29 | 139.09 | 142.14 | 14,193,153 | +1.94(+1.38%) |
May 03, 2021 | 141.57 | 142.14 | 139.99 | 140.20 | 12,907,962 | -0.41(-0.29%) |
Apr 30, 2021 | 140.88 | 141.24 | 139.88 | 140.62 | 12,803,354 | -1.26(-0.89%) |
Apr 29, 2021 | 140.37 | 141.96 | 140.06 | 141.88 | 14,193,039 | +2.71(+1.94%) |
Apr 28, 2021 | 139.35 | 139.77 | 138.41 | 139.17 | 9,781,275 | +0.90(+0.65%) |
Apr 27, 2021 | 137.59 | 138.57 | 137.23 | 138.28 | 14,107,137 | +0.63(+0.46%) |
Apr 26, 2021 | 137.84 | 139.38 | 137.48 | 137.64 | 11,826,595 | +0.34(+0.25%) |
Apr 23, 2021 | 134.55 | 138.16 | 134.10 | 137.31 | 15,360,744 | +2.58(+1.91%) |
Apr 22, 2021 | 137.34 | 137.41 | 134.63 | 134.73 | 16,678,545 | -2.90(-2.11%) |
Apr 21, 2021 | 135.11 | 137.69 | 134.20 | 137.63 | 13,384,654 | +1.16(+0.85%) |
Apr 20, 2021 | 138.72 | 138.73 | 135.90 | 136.47 | 14,999,638 | -3.09(-2.21%) |
Apr 19, 2021 | 140.26 | 140.68 | 139.16 | 139.56 | 13,016,109 | -0.59(-0.42%) |
Apr 16, 2021 | 140.67 | 141.25 | 139.59 | 140.15 | 15,065,846 | +1.03(+0.74%) |
Apr 15, 2021 | 138.28 | 139.14 | 136.51 | 139.12 | 19,348,844 | +0.88(+0.64%) |
Apr 14, 2021 | 138.48 | 140.63 | 137.98 | 138.24 | 21,808,470 | -2.63(-1.87%) |
Apr 13, 2021 | 141.47 | 141.89 | 139.35 | 140.87 | 17,606,236 | -1.70(-1.19%) |
Apr 12, 2021 | 142.23 | 143.76 | 142.22 | 142.57 | 13,421,013 | -0.30(-0.21%) |
Apr 09, 2021 | 142.44 | 143.57 | 141.68 | 142.87 | 13,259,922 | +1.06(+0.75%) |
Apr 08, 2021 | 140.79 | 142.17 | 139.24 | 141.81 | 13,491,900 | +0.17(+0.12%) |
Apr 07, 2021 | 139.97 | 141.91 | 139.56 | 141.64 | 18,485,694 | +2.19(+1.57%) |
Apr 06, 2021 | 139.68 | 141.04 | 138.83 | 139.45 | 14,295,002 | -0.99(-0.70%) |
Apr 05, 2021 | 141.16 | 141.65 | 139.51 | 140.44 | 14,772,354 | +0.74(+0.53%) |
Apr 01, 2021 | 138.06 | 139.77 | 137.74 | 139.70 | 18,222,268 | +1.34(+0.97%) |
Mar 31, 2021 | 139.31 | 140.41 | 138.26 | 138.36 | 18,408,506 | -2.05(-1.46%) |
Mar 30, 2021 | 140.38 | 141.66 | 139.85 | 140.40 | 14,504,213 | +1.64(+1.18%) |
Mar 29, 2021 | 138.26 | 139.72 | 137.27 | 138.76 | 19,326,108 | -2.19(-1.55%) |
Mar 26, 2021 | 140.24 | 141.28 | 138.65 | 140.96 | 18,434,512 | +2.31(+1.66%) |
Mar 25, 2021 | 136.33 | 139.03 | 135.72 | 138.65 | 17,169,042 | +1.75(+1.28%) |
Mar 24, 2021 | 136.33 | 139.22 | 136.20 | 136.89 | 14,389,858 | +1.06(+0.78%) |
Mar 23, 2021 | 136.63 | 138.26 | 135.38 | 135.84 | 18,778,648 | -1.37(-1.00%) |
Mar 22, 2021 | 138.87 | 139.94 | 136.88 | 137.21 | 21,941,070 | -3.79(-2.69%) |
Mar 19, 2021 | 141.34 | 141.73 | 137.41 | 141.00 | 59,875,856 | -2.28(-1.59%) |
Mar 18, 2021 | 143.24 | 146.95 | 142.79 | 143.28 | 24,090,274 | +2.33(+1.65%) |
Mar 17, 2021 | 141.18 | 142.58 | 139.10 | 140.96 | 15,349,537 | +1.44(+1.03%) |
Mar 16, 2021 | 140.05 | 140.51 | 138.32 | 139.52 | 14,088,680 | -1.69(-1.20%) |
Mar 15, 2021 | 142.10 | 142.62 | 139.93 | 141.21 | 13,315,732 | -0.71(-0.50%) |
Mar 12, 2021 | 142.56 | 143.26 | 140.94 | 141.92 | 14,138,032 | +1.66(+1.19%) |
Mar 11, 2021 | 140.06 | 141.92 | 139.38 | 140.25 | 12,949,833 | -0.74(-0.52%) |
Mar 10, 2021 | 137.91 | 141.93 | 137.70 | 140.99 | 15,772,127 | +3.00(+2.17%) |
Mar 09, 2021 | 137.69 | 140.19 | 136.16 | 137.99 | 17,828,218 | -0.98(-0.71%) |
Mar 08, 2021 | 138.57 | 141.29 | 137.01 | 138.97 | 18,845,880 | +1.82(+1.33%) |
Mar 05, 2021 | 139.25 | 139.50 | 134.48 | 137.16 | 20,316,760 | +0.32(+0.23%) |
Mar 04, 2021 | 138.70 | 140.31 | 135.07 | 136.84 | 22,089,852 | -2.14(-1.54%) |
Mar 03, 2021 | 137.45 | 140.85 | 137.07 | 138.97 | 15,756,159 | +2.64(+1.93%) |
Mar 02, 2021 | 136.40 | 137.95 | 136.18 | 136.34 | 15,646,305 | -0.45(-0.33%) |