Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 150.29 | 150.29 | 148.94 | 149.64 | 1,028,131 | +0.33(+0.22%) |
May 27, 2021 | 148.31 | 149.43 | 147.79 | 149.31 | 2,602,780 | +2.07(+1.41%) |
May 26, 2021 | 147.11 | 147.89 | 146.71 | 147.24 | 1,082,202 | +0.55(+0.38%) |
May 25, 2021 | 148.83 | 149.45 | 146.25 | 146.69 | 1,321,857 | -2.04(-1.37%) |
May 24, 2021 | 149.36 | 150.10 | 148.32 | 148.73 | 950,744 | -0.33(-0.22%) |
May 21, 2021 | 149.06 | 150.81 | 148.35 | 149.06 | 967,987 | +0.25(+0.17%) |
May 20, 2021 | 147.30 | 149.58 | 146.65 | 148.80 | 1,138,811 | +1.70(+1.15%) |
May 19, 2021 | 146.89 | 147.44 | 144.40 | 147.11 | 1,423,276 | -0.27(-0.18%) |
May 18, 2021 | 149.54 | 149.58 | 147.29 | 147.38 | 1,470,116 | -2.77(-1.85%) |
May 17, 2021 | 149.32 | 150.56 | 148.94 | 150.15 | 1,001,030 | -0.24(-0.16%) |
May 14, 2021 | 147.82 | 150.72 | 147.50 | 150.40 | 1,068,568 | +2.58(+1.74%) |
May 13, 2021 | 143.18 | 148.74 | 143.12 | 147.82 | 1,403,889 | +3.76(+2.61%) |
May 12, 2021 | 147.72 | 147.73 | 143.99 | 144.06 | 1,433,451 | -2.75(-1.88%) |
May 11, 2021 | 151.70 | 151.71 | 146.47 | 146.82 | 1,259,482 | -4.67(-3.08%) |
May 10, 2021 | 151.41 | 152.46 | 150.94 | 151.48 | 1,296,042 | +0.81(+0.53%) |
May 07, 2021 | 148.32 | 150.95 | 148.18 | 150.68 | 1,128,448 | +0.29(+0.19%) |
May 06, 2021 | 149.92 | 150.71 | 149.13 | 150.39 | 1,075,372 | +1.13(+0.76%) |
May 05, 2021 | 148.16 | 149.62 | 146.40 | 149.25 | 1,551,012 | +0.71(+0.48%) |
May 04, 2021 | 146.53 | 148.69 | 146.14 | 148.54 | 1,483,394 | +1.82(+1.24%) |
May 03, 2021 | 146.27 | 148.12 | 145.90 | 146.72 | 1,167,859 | +1.81(+1.25%) |
Apr 30, 2021 | 145.73 | 146.73 | 144.20 | 144.91 | 1,016,342 | -0.98(-0.67%) |
Apr 29, 2021 | 145.01 | 146.00 | 144.60 | 145.89 | 935,952 | +1.79(+1.24%) |
Apr 28, 2021 | 145.92 | 146.07 | 143.22 | 144.10 | 1,246,009 | -1.32(-0.91%) |
Apr 27, 2021 | 145.90 | 146.58 | 144.82 | 145.42 | 1,429,509 | -0.50(-0.34%) |
Apr 26, 2021 | 147.89 | 148.15 | 145.64 | 145.92 | 1,102,701 | -1.98(-1.34%) |
Apr 23, 2021 | 146.68 | 148.36 | 146.18 | 147.89 | 1,152,097 | +1.85(+1.26%) |
Apr 22, 2021 | 146.84 | 147.41 | 144.59 | 146.05 | 1,543,289 | -1.41(-0.96%) |
Apr 21, 2021 | 146.43 | 147.82 | 146.20 | 147.46 | 917,445 | +1.55(+1.06%) |
Apr 20, 2021 | 145.17 | 147.48 | 144.15 | 145.92 | 1,964,703 | +1.27(+0.87%) |
Apr 19, 2021 | 146.71 | 148.00 | 143.89 | 144.65 | 1,198,619 | -1.47(-1.01%) |
Apr 16, 2021 | 144.92 | 146.60 | 144.92 | 146.12 | 1,403,861 | +1.49(+1.03%) |
Apr 15, 2021 | 145.73 | 146.14 | 144.09 | 144.63 | 1,260,795 | -1.00(-0.69%) |
Apr 14, 2021 | 142.82 | 146.50 | 142.42 | 145.64 | 1,975,187 | +3.02(+2.12%) |
Apr 13, 2021 | 141.68 | 142.80 | 141.05 | 142.62 | 2,039,704 | +0.35(+0.24%) |
Apr 12, 2021 | 142.32 | 142.63 | 141.74 | 142.27 | 1,315,067 | +0.18(+0.13%) |
Apr 09, 2021 | 141.97 | 142.94 | 141.45 | 142.09 | 1,470,244 | +1.21(+0.86%) |
Apr 08, 2021 | 141.29 | 141.60 | 140.11 | 140.88 | 1,857,726 | -1.81(-1.27%) |
Apr 07, 2021 | 142.22 | 142.84 | 141.49 | 142.69 | 1,808,160 | +0.51(+0.36%) |
Apr 06, 2021 | 142.45 | 144.24 | 141.91 | 142.19 | 1,439,952 | -0.26(-0.18%) |
Apr 05, 2021 | 142.66 | 142.82 | 141.11 | 142.45 | 1,345,452 | +1.32(+0.94%) |
Apr 01, 2021 | 140.78 | 141.77 | 140.04 | 141.13 | 1,792,874 | +0.21(+0.15%) |
Mar 31, 2021 | 144.32 | 144.42 | 140.78 | 140.92 | 1,819,865 | -3.40(-2.36%) |
Mar 30, 2021 | 144.83 | 145.45 | 143.64 | 144.32 | 986,113 | +0.17(+0.12%) |
Mar 29, 2021 | 142.24 | 144.76 | 141.27 | 144.16 | 1,487,442 | +0.20(+0.14%) |
Mar 26, 2021 | 144.01 | 144.16 | 141.95 | 143.96 | 1,198,415 | +0.81(+0.56%) |
Mar 25, 2021 | 140.44 | 143.49 | 138.60 | 143.15 | 1,496,582 | +3.28(+2.34%) |
Mar 24, 2021 | 138.38 | 141.55 | 138.17 | 139.87 | 2,130,208 | +2.14(+1.55%) |
Mar 23, 2021 | 138.35 | 140.00 | 137.54 | 137.74 | 1,725,208 | -0.55(-0.40%) |
Mar 22, 2021 | 139.75 | 140.10 | 137.51 | 138.29 | 1,473,940 | -1.60(-1.15%) |
Mar 19, 2021 | 146.40 | 146.40 | 139.50 | 139.89 | 4,374,874 | -7.06(-4.80%) |
Mar 18, 2021 | 149.73 | 151.03 | 146.50 | 146.95 | 2,456,046 | -1.02(-0.69%) |
Mar 17, 2021 | 147.25 | 148.21 | 145.74 | 147.97 | 1,487,584 | +1.36(+0.93%) |
Mar 16, 2021 | 146.99 | 146.99 | 144.68 | 146.61 | 1,119,619 | -0.82(-0.55%) |
Mar 15, 2021 | 146.14 | 147.57 | 145.79 | 147.43 | 932,443 | +0.07(+0.04%) |
Mar 12, 2021 | 147.15 | 149.01 | 146.14 | 147.36 | 1,401,620 | +2.04(+1.41%) |
Mar 11, 2021 | 144.18 | 145.58 | 142.58 | 145.32 | 2,246,818 | -0.27(-0.19%) |
Mar 10, 2021 | 143.82 | 146.57 | 143.41 | 145.59 | 1,591,949 | +1.46(+1.01%) |
Mar 09, 2021 | 144.69 | 146.13 | 143.15 | 144.13 | 1,515,575 | -1.01(-0.70%) |
Mar 08, 2021 | 142.58 | 146.54 | 142.08 | 145.14 | 1,475,294 | +3.16(+2.22%) |
Mar 05, 2021 | 140.20 | 142.78 | 139.05 | 141.98 | 1,565,234 | +3.11(+2.24%) |
Mar 04, 2021 | 140.36 | 141.66 | 137.51 | 138.87 | 1,187,304 | -1.58(-1.12%) |
Mar 03, 2021 | 138.95 | 141.78 | 138.58 | 140.44 | 1,315,893 | +1.48(+1.07%) |
Mar 02, 2021 | 139.63 | 140.64 | 138.87 | 138.96 | 1,310,677 | -1.18(-0.84%) |