Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 142.92 | 143.00 | 140.35 | 140.91 | 1,744,755 | -2.22(-1.55%) |
May 27, 2021 | 142.72 | 143.28 | 140.82 | 143.13 | 1,972,004 | +1.34(+0.95%) |
May 26, 2021 | 141.35 | 142.57 | 140.22 | 141.78 | 1,467,665 | +1.65(+1.18%) |
May 25, 2021 | 139.80 | 141.56 | 139.34 | 140.13 | 1,696,976 | +0.88(+0.63%) |
May 24, 2021 | 137.47 | 139.57 | 136.52 | 139.25 | 1,449,363 | +2.83(+2.07%) |
May 21, 2021 | 137.11 | 138.12 | 135.99 | 136.43 | 1,881,880 | +0.03(+0.02%) |
May 20, 2021 | 137.20 | 137.36 | 135.03 | 136.40 | 2,137,720 | -0.44(-0.32%) |
May 19, 2021 | 135.30 | 136.91 | 133.81 | 136.84 | 1,623,561 | -0.39(-0.29%) |
May 18, 2021 | 138.25 | 140.33 | 137.16 | 137.23 | 1,547,144 | -0.03(-0.02%) |
May 17, 2021 | 140.60 | 140.60 | 135.67 | 137.26 | 1,774,435 | -3.37(-2.39%) |
May 14, 2021 | 137.81 | 141.13 | 136.49 | 140.63 | 2,242,000 | +3.94(+2.89%) |
May 13, 2021 | 134.02 | 137.78 | 134.02 | 136.68 | 2,408,830 | +3.27(+2.45%) |
May 12, 2021 | 137.87 | 138.68 | 132.83 | 133.41 | 2,814,117 | -5.66(-4.07%) |
May 11, 2021 | 136.99 | 139.30 | 135.81 | 139.07 | 3,226,646 | +1.03(+0.75%) |
May 10, 2021 | 142.18 | 142.69 | 137.99 | 138.04 | 4,218,993 | -5.92(-4.11%) |
May 07, 2021 | 140.34 | 144.16 | 139.85 | 143.96 | 3,025,412 | +4.02(+2.88%) |
May 06, 2021 | 141.89 | 141.89 | 137.97 | 139.94 | 2,221,678 | -1.88(-1.33%) |
May 05, 2021 | 145.07 | 146.15 | 141.50 | 141.82 | 1,889,973 | -3.04(-2.10%) |
May 04, 2021 | 145.51 | 145.51 | 141.65 | 144.87 | 1,828,692 | -1.26(-0.86%) |
May 03, 2021 | 146.54 | 147.37 | 145.57 | 146.12 | 1,440,414 | +0.36(+0.25%) |
Apr 30, 2021 | 146.33 | 147.23 | 143.82 | 145.76 | 1,792,834 | -2.46(-1.66%) |
Apr 29, 2021 | 148.50 | 150.15 | 145.98 | 148.22 | 1,488,279 | +1.55(+1.06%) |
Apr 28, 2021 | 146.80 | 147.46 | 145.82 | 146.67 | 1,252,762 | -0.28(-0.19%) |
Apr 27, 2021 | 146.19 | 147.56 | 145.44 | 146.96 | 1,600,402 | +1.24(+0.85%) |
Apr 26, 2021 | 146.72 | 147.94 | 145.01 | 145.72 | 1,199,279 | +0.12(+0.08%) |
Apr 23, 2021 | 144.31 | 145.95 | 143.09 | 145.60 | 1,264,205 | +1.69(+1.17%) |
Apr 22, 2021 | 141.98 | 146.50 | 140.66 | 143.91 | 2,293,995 | +1.84(+1.30%) |
Apr 21, 2021 | 139.06 | 142.70 | 138.25 | 142.07 | 2,574,937 | +2.74(+1.97%) |
Apr 20, 2021 | 143.75 | 143.75 | 137.45 | 139.33 | 2,815,561 | -5.82(-4.01%) |
Apr 19, 2021 | 145.25 | 146.16 | 144.12 | 145.15 | 1,232,587 | -0.72(-0.49%) |
Apr 16, 2021 | 147.33 | 148.51 | 144.95 | 145.87 | 2,769,799 | -0.54(-0.37%) |
Apr 15, 2021 | 147.01 | 147.82 | 145.70 | 146.41 | 1,439,462 | -0.40(-0.27%) |
Apr 14, 2021 | 146.32 | 149.12 | 145.94 | 146.81 | 1,708,584 | +0.77(+0.52%) |
Apr 13, 2021 | 145.36 | 146.39 | 143.28 | 146.04 | 1,901,031 | -0.53(-0.36%) |
Apr 12, 2021 | 145.71 | 146.67 | 144.17 | 146.57 | 1,330,622 | +0.85(+0.59%) |
Apr 09, 2021 | 145.51 | 146.22 | 143.35 | 145.72 | 1,632,350 | -0.94(-0.64%) |
Apr 08, 2021 | 145.74 | 147.15 | 144.06 | 146.66 | 1,551,156 | +0.62(+0.42%) |
Apr 07, 2021 | 149.42 | 149.58 | 145.32 | 146.04 | 1,606,582 | -2.76(-1.85%) |
Apr 06, 2021 | 148.18 | 149.93 | 147.93 | 148.80 | 1,787,176 | +0.68(+0.46%) |
Apr 05, 2021 | 147.70 | 150.38 | 147.45 | 148.12 | 2,396,994 | +2.61(+1.79%) |
Apr 01, 2021 | 145.51 | 146.55 | 143.84 | 145.51 | 2,121,852 | +0.16(+0.11%) |
Mar 31, 2021 | 146.19 | 147.54 | 144.30 | 145.36 | 2,396,994 | -0.12(-0.08%) |
Mar 30, 2021 | 142.10 | 146.90 | 141.84 | 145.47 | 2,804,801 | +3.56(+2.51%) |
Mar 29, 2021 | 143.28 | 144.07 | 140.49 | 141.91 | 2,625,986 | -2.18(-1.51%) |
Mar 26, 2021 | 144.61 | 144.80 | 140.16 | 144.09 | 2,778,257 | +0.25(+0.17%) |
Mar 25, 2021 | 139.20 | 144.23 | 136.82 | 143.84 | 2,175,381 | +3.23(+2.30%) |
Mar 24, 2021 | 141.52 | 144.91 | 140.53 | 140.62 | 2,921,328 | +0.84(+0.60%) |
Mar 23, 2021 | 146.90 | 146.92 | 138.77 | 139.77 | 4,312,911 | -8.91(-5.99%) |
Mar 22, 2021 | 147.75 | 149.42 | 146.60 | 148.68 | 2,644,842 | -0.77(-0.51%) |
Mar 19, 2021 | 149.75 | 150.59 | 146.27 | 149.45 | 5,547,038 | -1.97(-1.30%) |
Mar 18, 2021 | 151.70 | 154.71 | 149.27 | 151.42 | 2,893,838 | -1.63(-1.06%) |
Mar 17, 2021 | 147.06 | 153.25 | 146.99 | 153.05 | 2,808,478 | +5.22(+3.53%) |
Mar 16, 2021 | 150.71 | 151.28 | 146.76 | 147.83 | 1,752,471 | -2.88(-1.91%) |
Mar 15, 2021 | 149.66 | 151.19 | 147.46 | 150.71 | 2,613,796 | +3.30(+2.24%) |
Mar 12, 2021 | 146.57 | 149.09 | 145.37 | 147.41 | 1,719,980 | +1.34(+0.92%) |
Mar 11, 2021 | 144.40 | 147.84 | 143.05 | 146.06 | 2,284,908 | +1.66(+1.15%) |
Mar 10, 2021 | 144.75 | 148.01 | 144.10 | 144.40 | 2,305,319 | +0.14(+0.09%) |
Mar 09, 2021 | 148.43 | 148.59 | 143.93 | 144.27 | 3,005,724 | -3.38(-2.29%) |
Mar 08, 2021 | 146.79 | 150.20 | 143.60 | 147.64 | 3,182,364 | +3.46(+2.40%) |
Mar 05, 2021 | 143.93 | 144.65 | 136.39 | 144.19 | 3,098,104 | +2.11(+1.49%) |
Mar 04, 2021 | 144.49 | 144.88 | 137.00 | 142.08 | 4,196,916 | -1.51(-1.05%) |
Mar 03, 2021 | 146.73 | 147.53 | 143.56 | 143.59 | 2,377,450 | -2.59(-1.77%) |
Mar 02, 2021 | 144.40 | 147.00 | 143.16 | 146.18 | 2,947,719 | +0.47(+0.32%) |