Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 146.34 | 147.55 | 145.60 | 146.67 | 594,221 | +1.51(+1.04%) |
May 27, 2021 | 147.60 | 147.65 | 144.85 | 145.16 | 1,088,051 | -1.47(-1.00%) |
May 26, 2021 | 146.93 | 147.39 | 145.67 | 146.62 | 512,750 | +0.05(+0.03%) |
May 25, 2021 | 146.50 | 147.34 | 145.32 | 146.58 | 614,628 | +0.07(+0.05%) |
May 24, 2021 | 147.22 | 148.06 | 146.41 | 146.50 | 475,699 | -0.26(-0.18%) |
May 21, 2021 | 146.33 | 147.93 | 145.86 | 146.77 | 1,696,669 | +0.66(+0.45%) |
May 20, 2021 | 143.95 | 146.57 | 143.95 | 146.10 | 743,444 | +2.22(+1.55%) |
May 19, 2021 | 142.46 | 143.93 | 142.03 | 143.88 | 640,137 | +0.93(+0.65%) |
May 18, 2021 | 142.77 | 143.76 | 141.78 | 142.95 | 544,830 | +0.23(+0.16%) |
May 17, 2021 | 144.43 | 145.54 | 142.68 | 142.73 | 571,129 | -1.87(-1.30%) |
May 14, 2021 | 143.97 | 145.56 | 143.81 | 144.60 | 878,123 | +0.78(+0.55%) |
May 13, 2021 | 141.54 | 144.44 | 141.26 | 143.81 | 592,593 | +2.28(+1.61%) |
May 12, 2021 | 144.57 | 144.74 | 141.12 | 141.53 | 884,786 | -3.89(-2.67%) |
May 11, 2021 | 147.41 | 147.41 | 144.35 | 145.42 | 705,628 | -2.18(-1.47%) |
May 10, 2021 | 144.11 | 148.12 | 143.94 | 147.60 | 2,122,592 | +3.63(+2.52%) |
May 07, 2021 | 144.38 | 146.85 | 143.82 | 143.97 | 844,553 | -0.41(-0.28%) |
May 06, 2021 | 144.11 | 145.26 | 143.38 | 144.38 | 797,177 | +0.13(+0.09%) |
May 05, 2021 | 144.37 | 146.22 | 142.47 | 144.25 | 757,774 | -2.10(-1.44%) |
May 04, 2021 | 145.62 | 147.70 | 144.48 | 146.35 | 1,014,699 | -0.20(-0.14%) |
May 03, 2021 | 147.17 | 147.78 | 145.83 | 146.54 | 634,505 | -0.46(-0.31%) |
Apr 30, 2021 | 145.76 | 147.03 | 145.25 | 147.01 | 1,073,948 | +1.46(+1.00%) |
Apr 29, 2021 | 145.60 | 147.67 | 145.14 | 145.55 | 798,570 | +0.09(+0.06%) |
Apr 28, 2021 | 146.35 | 146.53 | 144.69 | 145.45 | 741,975 | -0.72(-0.49%) |
Apr 27, 2021 | 148.84 | 148.98 | 145.65 | 146.17 | 1,456,978 | -2.46(-1.66%) |
Apr 26, 2021 | 150.29 | 150.48 | 147.43 | 148.63 | 995,847 | -1.56(-1.04%) |
Apr 23, 2021 | 152.20 | 152.53 | 150.12 | 150.18 | 1,109,070 | -1.95(-1.28%) |
Apr 22, 2021 | 151.73 | 153.03 | 151.23 | 152.13 | 693,717 | +0.41(+0.27%) |
Apr 21, 2021 | 152.94 | 153.14 | 150.62 | 151.73 | 661,268 | -0.29(-0.19%) |
Apr 20, 2021 | 149.84 | 153.05 | 149.71 | 152.02 | 902,070 | +2.44(+1.63%) |
Apr 19, 2021 | 151.01 | 151.31 | 148.88 | 149.58 | 886,172 | -1.32(-0.87%) |
Apr 16, 2021 | 150.79 | 151.09 | 149.67 | 150.90 | 1,423,901 | +0.91(+0.60%) |
Apr 15, 2021 | 148.10 | 150.13 | 148.10 | 149.99 | 1,134,528 | +1.91(+1.29%) |
Apr 14, 2021 | 145.80 | 148.14 | 145.08 | 148.08 | 985,857 | +1.62(+1.11%) |
Apr 13, 2021 | 142.62 | 146.86 | 142.57 | 146.46 | 783,840 | +2.98(+2.08%) |
Apr 12, 2021 | 142.92 | 144.56 | 142.64 | 143.48 | 787,477 | +0.54(+0.38%) |
Apr 09, 2021 | 143.30 | 143.86 | 142.27 | 142.94 | 646,851 | -0.01(-0.01%) |
Apr 08, 2021 | 144.78 | 144.92 | 142.47 | 142.95 | 697,415 | -1.17(-0.81%) |
Apr 07, 2021 | 144.24 | 145.00 | 143.11 | 144.12 | 649,035 | +0.12(+0.09%) |
Apr 06, 2021 | 143.10 | 144.36 | 142.20 | 144.00 | 900,015 | +0.72(+0.51%) |
Apr 05, 2021 | 141.62 | 143.59 | 141.60 | 143.28 | 612,683 | +1.36(+0.96%) |
Apr 01, 2021 | 141.97 | 143.08 | 140.97 | 141.92 | 907,672 | +0.63(+0.45%) |
Mar 31, 2021 | 139.00 | 141.86 | 138.63 | 141.29 | 1,295,607 | +2.89(+2.09%) |
Mar 30, 2021 | 139.41 | 139.73 | 137.54 | 138.39 | 815,704 | -1.00(-0.72%) |
Mar 29, 2021 | 137.89 | 140.22 | 137.27 | 139.39 | 998,021 | +1.50(+1.09%) |
Mar 26, 2021 | 136.70 | 138.03 | 134.18 | 137.89 | 1,234,599 | +1.05(+0.77%) |
Mar 25, 2021 | 136.72 | 138.79 | 136.27 | 136.85 | 1,285,181 | +0.28(+0.21%) |
Mar 24, 2021 | 134.78 | 137.16 | 134.09 | 136.56 | 1,333,547 | +0.72(+0.53%) |
Mar 23, 2021 | 132.12 | 136.19 | 131.70 | 135.85 | 1,096,617 | +3.86(+2.93%) |
Mar 22, 2021 | 130.86 | 132.04 | 130.30 | 131.99 | 1,090,104 | +1.59(+1.22%) |
Mar 19, 2021 | 131.03 | 131.50 | 129.02 | 130.39 | 2,351,841 | -0.60(-0.46%) |
Mar 18, 2021 | 130.70 | 131.48 | 129.49 | 131.00 | 1,273,738 | -0.36(-0.27%) |
Mar 17, 2021 | 132.34 | 132.77 | 130.74 | 131.35 | 1,283,179 | -1.68(-1.26%) |
Mar 16, 2021 | 132.43 | 134.45 | 132.41 | 133.03 | 1,206,050 | +0.80(+0.61%) |
Mar 15, 2021 | 131.47 | 132.91 | 130.74 | 132.23 | 1,375,492 | +1.11(+0.85%) |
Mar 12, 2021 | 129.95 | 131.50 | 128.60 | 131.12 | 1,092,517 | +1.97(+1.53%) |
Mar 11, 2021 | 129.60 | 130.44 | 128.23 | 129.15 | 1,862,934 | +0.62(+0.48%) |
Mar 10, 2021 | 129.69 | 129.72 | 127.81 | 128.53 | 2,297,307 | -0.42(-0.33%) |
Mar 09, 2021 | 127.73 | 129.54 | 126.77 | 128.95 | 2,648,147 | +2.79(+2.21%) |
Mar 08, 2021 | 128.84 | 129.95 | 126.02 | 126.16 | 1,546,285 | -2.02(-1.57%) |
Mar 05, 2021 | 126.71 | 128.66 | 124.75 | 128.18 | 1,825,318 | +0.98(+0.77%) |
Mar 04, 2021 | 127.24 | 130.76 | 124.92 | 127.20 | 3,297,059 | +2.68(+2.15%) |
Mar 03, 2021 | 130.88 | 131.42 | 123.47 | 124.52 | 2,280,758 | -7.08(-5.38%) |
Mar 02, 2021 | 135.35 | 136.13 | 131.27 | 131.60 | 1,605,283 | -4.12(-3.03%) |