Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 154.37 | 154.97 | 153.26 | 154.49 | 2,526,059 | +0.38(+0.24%) |
May 27, 2021 | 154.34 | 154.64 | 153.25 | 154.11 | 2,930,971 | +1.12(+0.73%) |
May 26, 2021 | 152.59 | 153.76 | 151.82 | 152.99 | 3,867,987 | +0.55(+0.36%) |
May 25, 2021 | 153.46 | 154.44 | 152.18 | 152.44 | 2,575,007 | -0.61(-0.40%) |
May 24, 2021 | 151.76 | 153.30 | 151.42 | 153.05 | 2,028,432 | +1.71(+1.13%) |
May 21, 2021 | 151.18 | 153.21 | 150.84 | 151.34 | 3,549,220 | +1.29(+0.86%) |
May 20, 2021 | 149.99 | 150.74 | 148.50 | 150.05 | 3,141,787 | +0.77(+0.52%) |
May 19, 2021 | 146.73 | 149.32 | 146.37 | 149.28 | 3,656,051 | -0.25(-0.17%) |
May 18, 2021 | 151.81 | 152.72 | 149.40 | 149.53 | 2,505,973 | -1.80(-1.19%) |
May 17, 2021 | 151.51 | 151.83 | 150.39 | 151.33 | 1,597,759 | -0.28(-0.18%) |
May 14, 2021 | 149.91 | 152.37 | 149.08 | 151.61 | 1,961,937 | +2.96(+1.99%) |
May 13, 2021 | 147.04 | 149.35 | 146.46 | 148.65 | 2,352,586 | +1.72(+1.17%) |
May 12, 2021 | 149.27 | 150.41 | 146.71 | 146.93 | 3,614,158 | -2.06(-1.38%) |
May 11, 2021 | 150.94 | 152.23 | 148.23 | 148.99 | 4,042,270 | -4.10(-2.68%) |
May 10, 2021 | 154.30 | 155.03 | 152.91 | 153.09 | 3,096,710 | -0.29(-0.19%) |
May 07, 2021 | 150.12 | 153.65 | 149.87 | 153.38 | 2,713,628 | +2.03(+1.34%) |
May 06, 2021 | 151.33 | 151.95 | 148.59 | 151.35 | 2,899,875 | +0.47(+0.31%) |
May 05, 2021 | 149.41 | 151.21 | 148.88 | 150.88 | 3,111,648 | +1.79(+1.20%) |
May 04, 2021 | 149.03 | 150.25 | 147.45 | 149.08 | 3,135,770 | -0.26(-0.17%) |
May 03, 2021 | 149.14 | 150.55 | 148.58 | 149.34 | 2,825,789 | +1.40(+0.95%) |
Apr 30, 2021 | 148.19 | 148.61 | 147.11 | 147.94 | 2,811,909 | -1.24(-0.83%) |
Apr 29, 2021 | 148.43 | 149.61 | 146.73 | 149.18 | 2,732,361 | +2.02(+1.37%) |
Apr 28, 2021 | 145.37 | 148.05 | 144.17 | 147.16 | 2,678,683 | +2.10(+1.45%) |
Apr 27, 2021 | 145.39 | 145.56 | 143.60 | 145.06 | 2,790,390 | +0.02(+0.01%) |
Apr 26, 2021 | 141.63 | 145.79 | 140.43 | 145.04 | 4,996,393 | +5.80(+4.16%) |
Apr 23, 2021 | 136.55 | 139.87 | 135.72 | 139.24 | 6,634,336 | -2.73(-1.92%) |
Apr 22, 2021 | 142.37 | 143.67 | 140.73 | 141.97 | 3,364,453 | -0.02(-0.01%) |
Apr 21, 2021 | 138.93 | 142.19 | 137.98 | 141.99 | 2,240,292 | +2.01(+1.43%) |
Apr 20, 2021 | 142.02 | 142.30 | 139.42 | 139.99 | 2,619,161 | -3.32(-2.32%) |
Apr 19, 2021 | 143.93 | 144.24 | 142.59 | 143.31 | 2,341,669 | -1.40(-0.97%) |
Apr 16, 2021 | 144.86 | 145.15 | 143.45 | 144.70 | 3,607,034 | +1.41(+0.98%) |
Apr 15, 2021 | 142.31 | 143.35 | 140.37 | 143.29 | 3,007,202 | +1.07(+0.75%) |
Apr 14, 2021 | 140.67 | 143.51 | 140.56 | 142.22 | 2,220,105 | +1.38(+0.98%) |
Apr 13, 2021 | 141.38 | 141.43 | 138.77 | 140.84 | 2,210,075 | -1.53(-1.07%) |
Apr 12, 2021 | 142.07 | 142.56 | 141.25 | 142.37 | 1,937,294 | -0.20(-0.14%) |
Apr 09, 2021 | 142.99 | 143.21 | 141.52 | 142.57 | 1,848,451 | +0.71(+0.50%) |
Apr 08, 2021 | 141.63 | 141.97 | 139.58 | 141.86 | 2,379,513 | -0.09(-0.06%) |
Apr 07, 2021 | 142.22 | 143.13 | 140.58 | 141.94 | 2,487,194 | +0.94(+0.67%) |
Apr 06, 2021 | 140.84 | 141.37 | 139.29 | 141.00 | 2,953,758 | +0.09(+0.06%) |
Apr 05, 2021 | 141.73 | 142.28 | 140.48 | 140.91 | 3,066,560 | +1.44(+1.03%) |
Apr 01, 2021 | 137.20 | 139.53 | 137.19 | 139.47 | 2,725,358 | +3.02(+2.21%) |
Mar 31, 2021 | 138.09 | 138.21 | 136.37 | 136.46 | 3,065,324 | -1.56(-1.13%) |
Mar 30, 2021 | 137.45 | 138.97 | 137.17 | 138.02 | 2,115,166 | +1.08(+0.79%) |
Mar 29, 2021 | 136.56 | 137.61 | 134.96 | 136.94 | 2,308,620 | -1.31(-0.95%) |
Mar 26, 2021 | 138.26 | 138.49 | 135.67 | 138.25 | 2,794,058 | +1.39(+1.02%) |
Mar 25, 2021 | 132.81 | 137.09 | 131.54 | 136.85 | 2,876,150 | +3.71(+2.79%) |
Mar 24, 2021 | 132.71 | 134.70 | 132.37 | 133.14 | 2,743,436 | +2.25(+1.72%) |
Mar 23, 2021 | 133.64 | 134.18 | 129.98 | 130.89 | 5,099,860 | -3.72(-2.77%) |
Mar 22, 2021 | 134.17 | 135.61 | 133.52 | 134.61 | 2,364,285 | -0.73(-0.54%) |
Mar 19, 2021 | 136.49 | 136.53 | 134.41 | 135.34 | 5,300,445 | -1.80(-1.31%) |
Mar 18, 2021 | 139.82 | 139.95 | 136.65 | 137.14 | 3,299,596 | -2.02(-1.45%) |
Mar 17, 2021 | 139.24 | 139.30 | 136.49 | 139.16 | 3,405,075 | +1.33(+0.96%) |
Mar 16, 2021 | 140.98 | 141.65 | 137.37 | 137.84 | 4,190,051 | -3.55(-2.51%) |
Mar 15, 2021 | 143.10 | 143.24 | 140.46 | 141.38 | 2,689,834 | -1.49(-1.04%) |
Mar 12, 2021 | 143.41 | 144.90 | 142.38 | 142.88 | 2,515,952 | +0.76(+0.53%) |
Mar 11, 2021 | 140.30 | 142.18 | 139.59 | 142.12 | 3,271,995 | +0.96(+0.68%) |
Mar 10, 2021 | 140.72 | 142.63 | 139.89 | 141.15 | 3,169,486 | +1.59(+1.14%) |
Mar 09, 2021 | 142.99 | 143.39 | 138.61 | 139.57 | 6,031,828 | -4.97(-3.44%) |
Mar 08, 2021 | 141.66 | 145.68 | 141.12 | 144.54 | 4,451,455 | +2.83(+2.00%) |
Mar 05, 2021 | 139.14 | 142.32 | 136.66 | 141.71 | 5,248,463 | +4.47(+3.26%) |
Mar 04, 2021 | 136.79 | 138.61 | 134.61 | 137.24 | 4,636,644 | +0.09(+0.06%) |
Mar 03, 2021 | 134.90 | 138.75 | 134.66 | 137.15 | 4,563,320 | +3.21(+2.40%) |
Mar 02, 2021 | 132.97 | 134.84 | 132.81 | 133.94 | 3,044,090 | +0.52(+0.39%) |