Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 150.80 | 151.18 | 150.00 | 150.17 | 2,354,137 | -0.15(-0.10%) |
May 27, 2021 | 150.15 | 150.87 | 149.86 | 150.32 | 3,322,696 | +1.23(+0.82%) |
May 26, 2021 | 148.81 | 149.25 | 148.15 | 149.09 | 2,497,562 | -0.10(-0.06%) |
May 25, 2021 | 150.03 | 150.15 | 148.94 | 149.19 | 2,054,258 | -0.66(-0.44%) |
May 24, 2021 | 150.00 | 150.53 | 149.35 | 149.86 | 2,067,835 | +0.55(+0.37%) |
May 21, 2021 | 149.19 | 150.71 | 148.72 | 149.30 | 2,078,374 | +0.16(+0.10%) |
May 20, 2021 | 148.73 | 149.55 | 148.30 | 149.15 | 1,909,794 | +0.21(+0.14%) |
May 19, 2021 | 148.43 | 149.01 | 146.53 | 148.93 | 3,019,714 | -0.32(-0.21%) |
May 18, 2021 | 150.69 | 150.83 | 149.08 | 149.25 | 2,410,235 | -1.53(-1.01%) |
May 17, 2021 | 150.40 | 150.96 | 149.74 | 150.78 | 2,083,934 | +0.54(+0.36%) |
May 14, 2021 | 149.96 | 150.79 | 149.24 | 150.24 | 2,007,212 | +0.71(+0.48%) |
May 13, 2021 | 146.02 | 149.99 | 145.84 | 149.53 | 2,291,336 | +3.34(+2.28%) |
May 12, 2021 | 149.66 | 149.74 | 146.16 | 146.19 | 3,033,482 | -3.56(-2.38%) |
May 11, 2021 | 151.84 | 152.07 | 148.79 | 149.76 | 3,472,586 | -2.65(-1.74%) |
May 10, 2021 | 150.70 | 153.60 | 150.70 | 152.41 | 4,393,471 | +3.13(+2.10%) |
May 07, 2021 | 148.72 | 149.87 | 147.93 | 149.28 | 2,508,224 | +0.48(+0.33%) |
May 06, 2021 | 147.96 | 148.87 | 147.36 | 148.79 | 2,504,004 | +0.71(+0.48%) |
May 05, 2021 | 147.02 | 148.29 | 145.46 | 148.08 | 2,748,050 | +1.51(+1.03%) |
May 04, 2021 | 145.91 | 146.70 | 145.22 | 146.57 | 2,556,027 | +0.57(+0.39%) |
May 03, 2021 | 145.54 | 146.63 | 144.57 | 146.00 | 2,421,244 | +1.08(+0.75%) |
Apr 30, 2021 | 145.30 | 146.28 | 144.18 | 144.92 | 3,410,362 | -1.40(-0.96%) |
Apr 29, 2021 | 144.68 | 146.59 | 144.28 | 146.32 | 2,567,073 | +2.29(+1.59%) |
Apr 28, 2021 | 143.35 | 145.04 | 143.21 | 144.03 | 3,423,542 | +1.09(+0.76%) |
Apr 27, 2021 | 140.78 | 143.98 | 138.66 | 142.94 | 7,188,106 | -3.81(-2.59%) |
Apr 26, 2021 | 149.21 | 149.22 | 146.71 | 146.75 | 3,510,027 | -1.89(-1.27%) |
Apr 23, 2021 | 147.76 | 149.34 | 147.75 | 148.64 | 2,536,482 | +0.96(+0.65%) |
Apr 22, 2021 | 147.51 | 148.62 | 147.16 | 147.68 | 3,014,363 | +0.01(+0.01%) |
Apr 21, 2021 | 145.77 | 148.12 | 145.64 | 147.67 | 3,601,926 | +1.90(+1.30%) |
Apr 20, 2021 | 146.24 | 146.54 | 145.14 | 145.77 | 2,248,791 | -0.21(-0.15%) |
Apr 19, 2021 | 145.62 | 146.06 | 144.57 | 145.99 | 2,993,451 | +0.01(+0.00%) |
Apr 16, 2021 | 146.08 | 146.78 | 145.54 | 145.98 | 3,767,450 | +0.81(+0.56%) |
Apr 15, 2021 | 145.02 | 145.41 | 144.02 | 145.17 | 1,988,322 | +0.54(+0.37%) |
Apr 14, 2021 | 143.75 | 145.10 | 143.35 | 144.63 | 2,142,469 | +0.21(+0.14%) |
Apr 13, 2021 | 144.09 | 145.06 | 143.62 | 144.43 | 3,074,053 | -1.00(-0.69%) |
Apr 12, 2021 | 145.70 | 146.50 | 144.86 | 145.43 | 2,288,199 | -0.12(-0.09%) |
Apr 09, 2021 | 144.13 | 146.26 | 144.13 | 145.55 | 2,938,053 | +1.68(+1.16%) |
Apr 08, 2021 | 142.92 | 144.57 | 142.63 | 143.88 | 3,253,763 | +0.57(+0.39%) |
Apr 07, 2021 | 142.73 | 143.60 | 142.55 | 143.31 | 2,042,672 | +0.08(+0.06%) |
Apr 06, 2021 | 143.35 | 143.79 | 142.60 | 143.23 | 2,003,399 | -0.10(-0.07%) |
Apr 05, 2021 | 142.53 | 144.04 | 142.40 | 143.32 | 2,670,385 | +1.67(+1.18%) |
Apr 01, 2021 | 142.06 | 142.55 | 140.29 | 141.66 | 2,587,767 | +0.02(+0.01%) |
Mar 31, 2021 | 142.57 | 142.93 | 141.18 | 141.64 | 3,301,135 | -1.44(-1.01%) |
Mar 30, 2021 | 143.33 | 144.54 | 142.52 | 143.08 | 2,552,863 | -0.81(-0.56%) |
Mar 29, 2021 | 142.33 | 144.61 | 142.25 | 143.89 | 3,539,394 | +0.63(+0.44%) |
Mar 26, 2021 | 141.88 | 143.31 | 141.30 | 143.26 | 3,642,707 | +1.31(+0.92%) |
Mar 25, 2021 | 140.88 | 142.14 | 139.80 | 141.95 | 3,021,443 | +1.77(+1.26%) |
Mar 24, 2021 | 138.52 | 141.69 | 138.26 | 140.18 | 3,848,457 | +1.74(+1.25%) |
Mar 23, 2021 | 138.77 | 140.93 | 138.13 | 138.44 | 3,766,396 | -0.84(-0.60%) |
Mar 22, 2021 | 138.39 | 139.50 | 137.47 | 139.28 | 3,543,456 | +0.56(+0.40%) |
Mar 19, 2021 | 139.88 | 140.41 | 138.71 | 138.72 | 9,085,412 | -1.68(-1.20%) |
Mar 18, 2021 | 138.64 | 141.21 | 138.64 | 140.41 | 4,149,212 | +1.98(+1.43%) |
Mar 17, 2021 | 137.71 | 139.66 | 137.50 | 138.42 | 3,514,845 | +1.07(+0.78%) |
Mar 16, 2021 | 138.20 | 138.54 | 136.72 | 137.36 | 3,079,663 | -1.93(-1.39%) |
Mar 15, 2021 | 136.75 | 139.40 | 136.52 | 139.29 | 4,489,470 | +3.35(+2.47%) |
Mar 12, 2021 | 136.44 | 136.88 | 135.46 | 135.94 | 3,661,480 | +0.26(+0.19%) |
Mar 11, 2021 | 134.62 | 136.05 | 133.86 | 135.68 | 3,233,914 | +0.04(+0.03%) |
Mar 10, 2021 | 133.94 | 136.28 | 133.36 | 135.64 | 3,223,895 | +2.45(+1.84%) |
Mar 09, 2021 | 134.89 | 135.37 | 133.07 | 133.19 | 3,865,420 | -1.90(-1.41%) |
Mar 08, 2021 | 133.05 | 136.51 | 133.00 | 135.09 | 3,502,708 | +2.18(+1.64%) |
Mar 05, 2021 | 131.18 | 133.47 | 130.08 | 132.91 | 3,078,032 | +2.33(+1.78%) |
Mar 04, 2021 | 131.80 | 132.45 | 127.96 | 130.58 | 4,805,269 | -0.32(-0.24%) |
Mar 03, 2021 | 130.43 | 132.34 | 129.97 | 130.89 | 3,084,054 | +0.70(+0.54%) |
Mar 02, 2021 | 130.12 | 130.70 | 128.49 | 130.20 | 3,091,217 | +0.51(+0.40%) |