Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 141.84 | 143.31 | 141.59 | 142.62 | 2,204,141 | +1.31(+0.93%) |
May 27, 2021 | 140.46 | 142.02 | 140.09 | 141.31 | 3,339,851 | +0.63(+0.45%) |
May 26, 2021 | 140.44 | 141.32 | 139.44 | 140.68 | 2,520,381 | +0.34(+0.24%) |
May 25, 2021 | 140.95 | 141.40 | 139.55 | 140.34 | 4,412,879 | +0.41(+0.30%) |
May 24, 2021 | 137.90 | 140.68 | 137.78 | 139.92 | 3,411,009 | +3.45(+2.53%) |
May 21, 2021 | 138.20 | 138.26 | 136.25 | 136.48 | 5,310,096 | -0.76(-0.55%) |
May 20, 2021 | 134.72 | 137.80 | 134.62 | 137.23 | 5,093,502 | +3.52(+2.63%) |
May 19, 2021 | 128.62 | 133.86 | 128.10 | 133.72 | 4,173,128 | +2.56(+1.95%) |
May 18, 2021 | 133.47 | 133.72 | 131.08 | 131.16 | 2,380,271 | -1.06(-0.81%) |
May 17, 2021 | 132.15 | 132.34 | 130.01 | 132.22 | 3,402,001 | -1.16(-0.87%) |
May 14, 2021 | 131.27 | 134.59 | 129.99 | 133.39 | 4,716,565 | +4.00(+3.09%) |
May 13, 2021 | 129.97 | 131.39 | 128.09 | 129.38 | 4,926,303 | +1.63(+1.28%) |
May 12, 2021 | 130.40 | 131.17 | 127.24 | 127.75 | 7,842,337 | -5.43(-4.07%) |
May 11, 2021 | 128.94 | 133.55 | 128.48 | 133.18 | 6,795,360 | +0.18(+0.13%) |
May 10, 2021 | 137.98 | 137.98 | 132.77 | 133.00 | 6,420,437 | -6.19(-4.45%) |
May 07, 2021 | 138.70 | 140.14 | 138.05 | 139.19 | 2,903,877 | +1.89(+1.37%) |
May 06, 2021 | 135.94 | 137.34 | 134.39 | 137.31 | 3,698,090 | +1.12(+0.82%) |
May 05, 2021 | 137.04 | 137.87 | 135.18 | 136.19 | 4,862,469 | +0.85(+0.63%) |
May 04, 2021 | 135.87 | 135.92 | 132.84 | 135.34 | 6,124,737 | -2.32(-1.69%) |
May 03, 2021 | 140.10 | 140.24 | 136.90 | 137.66 | 3,257,969 | -1.45(-1.04%) |
Apr 30, 2021 | 141.00 | 141.83 | 138.77 | 139.11 | 3,943,627 | -3.99(-2.79%) |
Apr 29, 2021 | 144.20 | 144.28 | 141.02 | 143.10 | 3,271,621 | +0.92(+0.65%) |
Apr 28, 2021 | 143.57 | 143.63 | 142.01 | 142.18 | 2,383,078 | -2.19(-1.52%) |
Apr 27, 2021 | 146.03 | 146.13 | 143.93 | 144.37 | 4,933,172 | -1.09(-0.75%) |
Apr 26, 2021 | 143.03 | 145.64 | 142.77 | 145.46 | 3,616,955 | +2.62(+1.83%) |
Apr 23, 2021 | 140.86 | 143.43 | 140.69 | 142.84 | 4,041,619 | +2.56(+1.82%) |
Apr 22, 2021 | 143.11 | 143.30 | 139.43 | 140.28 | 5,494,263 | -3.12(-2.18%) |
Apr 21, 2021 | 139.85 | 143.46 | 139.27 | 143.41 | 4,370,652 | +3.67(+2.62%) |
Apr 20, 2021 | 141.29 | 141.88 | 138.91 | 139.74 | 5,433,991 | -2.02(-1.43%) |
Apr 19, 2021 | 144.51 | 145.00 | 140.46 | 141.76 | 9,020,875 | -3.83(-2.63%) |
Apr 16, 2021 | 146.27 | 146.57 | 145.27 | 145.59 | 2,743,459 | -0.69(-0.47%) |
Apr 15, 2021 | 145.34 | 146.58 | 144.22 | 146.27 | 5,735,759 | +2.41(+1.67%) |
Apr 14, 2021 | 145.19 | 146.29 | 143.07 | 143.86 | 5,051,736 | -1.60(-1.10%) |
Apr 13, 2021 | 146.80 | 147.01 | 144.01 | 145.46 | 3,365,872 | -0.23(-0.16%) |
Apr 12, 2021 | 146.50 | 146.50 | 144.44 | 145.69 | 2,635,665 | -1.58(-1.07%) |
Apr 09, 2021 | 146.54 | 147.42 | 145.92 | 147.27 | 2,494,688 | -0.46(-0.31%) |
Apr 08, 2021 | 147.64 | 147.90 | 146.38 | 147.74 | 4,325,094 | +1.66(+1.14%) |
Apr 07, 2021 | 146.32 | 146.82 | 144.96 | 146.07 | 3,333,240 | -0.10(-0.07%) |
Apr 06, 2021 | 146.94 | 147.85 | 144.71 | 146.17 | 5,979,042 | -1.65(-1.12%) |
Apr 05, 2021 | 147.28 | 148.25 | 145.51 | 147.82 | 6,577,197 | +2.92(+2.02%) |
Apr 01, 2021 | 142.19 | 144.98 | 142.14 | 144.90 | 7,462,828 | +5.14(+3.68%) |
Mar 31, 2021 | 137.71 | 140.81 | 137.44 | 139.76 | 6,033,474 | +3.33(+2.44%) |
Mar 30, 2021 | 135.67 | 136.71 | 134.81 | 136.42 | 4,309,515 | -0.33(-0.24%) |
Mar 29, 2021 | 137.58 | 138.11 | 135.11 | 136.75 | 6,613,514 | -2.13(-1.53%) |
Mar 26, 2021 | 132.45 | 139.13 | 132.36 | 138.88 | 6,566,948 | +6.53(+4.94%) |
Mar 25, 2021 | 130.16 | 132.99 | 128.82 | 132.35 | 5,640,191 | -0.03(-0.02%) |
Mar 24, 2021 | 136.45 | 137.00 | 132.31 | 132.37 | 6,680,275 | -1.84(-1.37%) |
Mar 23, 2021 | 138.37 | 138.61 | 133.59 | 134.21 | 5,705,416 | -3.62(-2.63%) |
Mar 22, 2021 | 136.64 | 139.45 | 136.12 | 137.84 | 3,166,915 | +2.86(+2.12%) |
Mar 19, 2021 | 133.60 | 136.17 | 131.90 | 134.98 | 6,692,801 | +1.65(+1.24%) |
Mar 18, 2021 | 137.16 | 137.43 | 133.18 | 133.33 | 6,122,390 | -5.75(-4.14%) |
Mar 17, 2021 | 135.46 | 140.18 | 134.43 | 139.09 | 5,840,620 | +1.73(+1.26%) |
Mar 16, 2021 | 137.21 | 139.54 | 136.56 | 137.36 | 6,863,941 | +1.75(+1.29%) |
Mar 15, 2021 | 133.52 | 135.79 | 132.55 | 135.61 | 3,941,205 | +2.80(+2.11%) |
Mar 12, 2021 | 131.76 | 133.05 | 130.82 | 132.81 | 3,190,821 | -1.42(-1.06%) |
Mar 11, 2021 | 132.63 | 134.99 | 131.93 | 134.22 | 3,730,133 | +5.42(+4.21%) |
Mar 10, 2021 | 133.54 | 133.58 | 128.80 | 128.80 | 4,114,137 | -2.48(-1.89%) |
Mar 09, 2021 | 128.08 | 132.16 | 127.70 | 131.28 | 4,177,935 | +7.68(+6.21%) |
Mar 08, 2021 | 130.48 | 131.01 | 123.55 | 123.60 | 7,430,606 | -7.05(-5.40%) |
Mar 05, 2021 | 129.76 | 131.09 | 123.71 | 130.65 | 6,383,160 | +3.81(+3.00%) |
Mar 04, 2021 | 132.83 | 133.45 | 124.96 | 126.84 | 7,311,898 | -6.41(-4.81%) |
Mar 03, 2021 | 137.61 | 137.91 | 132.01 | 133.26 | 4,463,194 | -4.21(-3.06%) |
Mar 02, 2021 | 142.29 | 142.29 | 137.31 | 137.46 | 3,209,205 | -4.25(-3.00%) |