Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 151.08 | 151.46 | 148.65 | 150.10 | 3,605,267 | -0.94(-0.62%) |
May 27, 2021 | 151.10 | 151.94 | 149.69 | 151.04 | 3,736,871 | +1.82(+1.22%) |
May 26, 2021 | 148.74 | 149.84 | 147.49 | 149.22 | 3,367,159 | +1.51(+1.02%) |
May 25, 2021 | 150.75 | 151.69 | 147.63 | 147.71 | 2,860,432 | -2.35(-1.57%) |
May 24, 2021 | 149.36 | 150.94 | 148.76 | 150.06 | 2,236,235 | +1.58(+1.06%) |
May 21, 2021 | 148.06 | 151.55 | 147.87 | 148.49 | 3,804,682 | +1.16(+0.79%) |
May 20, 2021 | 147.17 | 148.45 | 145.30 | 147.33 | 3,099,303 | +0.62(+0.42%) |
May 19, 2021 | 143.88 | 146.89 | 142.71 | 146.71 | 3,533,555 | +0.22(+0.15%) |
May 18, 2021 | 148.71 | 150.17 | 146.41 | 146.49 | 2,407,681 | -2.79(-1.87%) |
May 17, 2021 | 147.53 | 149.82 | 147.10 | 149.28 | 2,388,139 | +1.67(+1.13%) |
May 14, 2021 | 146.55 | 148.68 | 146.40 | 147.61 | 3,058,944 | +2.07(+1.42%) |
May 13, 2021 | 141.76 | 146.39 | 141.54 | 145.54 | 3,171,063 | +3.09(+2.17%) |
May 12, 2021 | 145.17 | 145.99 | 141.82 | 142.44 | 3,541,728 | -1.67(-1.16%) |
May 11, 2021 | 144.15 | 146.13 | 142.71 | 144.11 | 4,652,186 | -2.44(-1.66%) |
May 10, 2021 | 148.19 | 149.33 | 146.48 | 146.55 | 3,542,074 | -0.31(-0.21%) |
May 07, 2021 | 143.10 | 147.11 | 142.69 | 146.86 | 2,664,256 | +1.18(+0.81%) |
May 06, 2021 | 144.34 | 145.74 | 142.02 | 145.68 | 3,934,941 | +2.64(+1.85%) |
May 05, 2021 | 142.31 | 143.84 | 141.03 | 143.03 | 3,350,888 | +1.47(+1.04%) |
May 04, 2021 | 138.65 | 141.90 | 137.63 | 141.56 | 4,539,563 | +1.96(+1.40%) |
May 03, 2021 | 140.68 | 141.39 | 138.31 | 139.60 | 2,831,215 | +0.78(+0.56%) |
Apr 30, 2021 | 137.94 | 139.69 | 137.61 | 138.82 | 4,099,376 | -0.14(-0.10%) |
Apr 29, 2021 | 135.96 | 139.37 | 135.68 | 138.96 | 3,597,010 | +4.53(+3.37%) |
Apr 28, 2021 | 133.16 | 136.92 | 132.23 | 134.43 | 4,941,858 | +5.04(+3.89%) |
Apr 27, 2021 | 129.07 | 129.94 | 128.54 | 129.39 | 3,743,325 | +0.62(+0.48%) |
Apr 26, 2021 | 127.57 | 130.31 | 127.40 | 128.77 | 2,329,639 | +2.43(+1.92%) |
Apr 23, 2021 | 123.47 | 126.86 | 122.34 | 126.34 | 2,718,241 | +2.50(+2.02%) |
Apr 22, 2021 | 124.36 | 125.46 | 123.13 | 123.85 | 2,475,579 | +0.08(+0.07%) |
Apr 21, 2021 | 121.35 | 124.24 | 119.01 | 123.77 | 3,259,322 | +1.31(+1.07%) |
Apr 20, 2021 | 125.10 | 125.30 | 121.04 | 122.45 | 2,640,752 | -3.64(-2.89%) |
Apr 19, 2021 | 126.57 | 126.88 | 124.68 | 126.09 | 2,560,054 | -1.18(-0.93%) |
Apr 16, 2021 | 126.68 | 128.27 | 125.95 | 127.28 | 3,102,265 | +1.69(+1.34%) |
Apr 15, 2021 | 126.71 | 126.72 | 123.71 | 125.59 | 3,686,220 | -0.84(-0.66%) |
Apr 14, 2021 | 123.42 | 127.06 | 123.22 | 126.43 | 3,140,470 | +2.89(+2.34%) |
Apr 13, 2021 | 124.44 | 124.59 | 122.34 | 123.54 | 2,508,209 | -1.46(-1.17%) |
Apr 12, 2021 | 124.52 | 125.37 | 123.73 | 125.00 | 2,560,488 | +0.06(+0.05%) |
Apr 09, 2021 | 124.78 | 125.20 | 123.29 | 124.94 | 2,262,802 | +1.34(+1.08%) |
Apr 08, 2021 | 122.34 | 124.15 | 120.95 | 123.60 | 2,355,613 | -0.22(-0.18%) |
Apr 07, 2021 | 123.93 | 125.11 | 123.37 | 123.82 | 1,938,805 | +0.88(+0.71%) |
Apr 06, 2021 | 123.01 | 123.83 | 122.03 | 122.94 | 2,431,881 | -0.53(-0.43%) |
Apr 05, 2021 | 122.32 | 124.54 | 121.99 | 123.48 | 2,773,932 | +2.63(+2.17%) |
Apr 01, 2021 | 119.57 | 121.77 | 119.39 | 120.85 | 2,780,312 | +2.38(+2.00%) |
Mar 31, 2021 | 119.40 | 120.56 | 118.17 | 118.47 | 2,565,595 | -1.24(-1.03%) |
Mar 30, 2021 | 118.47 | 119.98 | 117.76 | 119.71 | 2,934,329 | +1.93(+1.64%) |
Mar 29, 2021 | 118.88 | 119.56 | 116.35 | 117.79 | 2,285,807 | -2.89(-2.39%) |
Mar 26, 2021 | 120.92 | 121.51 | 117.86 | 120.67 | 3,076,599 | +1.60(+1.35%) |
Mar 25, 2021 | 114.88 | 119.31 | 113.08 | 119.07 | 2,917,218 | +3.69(+3.20%) |
Mar 24, 2021 | 115.74 | 117.71 | 115.03 | 115.38 | 2,251,529 | +1.40(+1.23%) |
Mar 23, 2021 | 115.42 | 116.71 | 112.87 | 113.99 | 4,147,968 | -2.62(-2.24%) |
Mar 22, 2021 | 116.85 | 117.72 | 115.83 | 116.60 | 2,244,858 | -1.13(-0.96%) |
Mar 19, 2021 | 118.61 | 119.26 | 115.42 | 117.73 | 3,563,825 | -1.75(-1.47%) |
Mar 18, 2021 | 123.19 | 124.39 | 118.86 | 119.48 | 2,624,532 | -3.11(-2.54%) |
Mar 17, 2021 | 121.00 | 122.62 | 118.52 | 122.59 | 3,050,665 | +2.94(+2.46%) |
Mar 16, 2021 | 122.46 | 122.61 | 119.30 | 119.65 | 3,459,462 | -3.83(-3.10%) |
Mar 15, 2021 | 123.38 | 123.60 | 119.94 | 123.48 | 3,445,172 | +0.05(+0.04%) |
Mar 12, 2021 | 124.73 | 125.43 | 122.59 | 123.43 | 2,381,360 | +0.42(+0.34%) |
Mar 11, 2021 | 119.97 | 123.48 | 119.86 | 123.01 | 2,465,771 | +2.39(+1.98%) |
Mar 10, 2021 | 118.27 | 121.09 | 118.19 | 120.62 | 2,221,438 | +3.01(+2.56%) |
Mar 09, 2021 | 118.43 | 120.25 | 116.87 | 117.61 | 2,753,591 | -2.23(-1.86%) |
Mar 08, 2021 | 119.84 | 121.65 | 119.10 | 119.83 | 2,882,538 | +0.92(+0.78%) |
Mar 05, 2021 | 118.54 | 119.61 | 112.47 | 118.91 | 4,771,419 | +1.64(+1.40%) |
Mar 04, 2021 | 115.87 | 117.51 | 113.61 | 117.27 | 4,920,003 | +0.49(+0.42%) |
Mar 03, 2021 | 115.78 | 118.31 | 115.78 | 116.78 | 3,268,701 | +1.82(+1.58%) |
Mar 02, 2021 | 115.00 | 116.13 | 114.42 | 114.97 | 2,670,342 | -0.44(-0.38%) |