Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 154.71 | 162.46 | 154.71 | 162.13 | 64,640,628 | +7.55(+4.88%) |
May 27, 2021 | 156.69 | 157.19 | 154.30 | 154.58 | 58,210,440 | -2.12(-1.35%) |
May 26, 2021 | 157.03 | 157.63 | 155.56 | 156.69 | 36,940,176 | +0.52(+0.33%) |
May 25, 2021 | 157.35 | 157.88 | 154.52 | 156.17 | 43,558,344 | +0.36(+0.23%) |
May 24, 2021 | 151.83 | 157.14 | 151.46 | 155.81 | 55,506,972 | +6.19(+4.14%) |
May 21, 2021 | 151.34 | 151.92 | 148.40 | 149.62 | 67,435,464 | +3.78(+2.60%) |
May 20, 2021 | 142.75 | 146.55 | 142.43 | 145.84 | 32,188,998 | +5.46(+3.89%) |
May 19, 2021 | 135.40 | 140.52 | 135.17 | 140.38 | 34,446,260 | +0.50(+0.36%) |
May 18, 2021 | 142.39 | 143.76 | 139.77 | 139.88 | 18,624,508 | -1.50(-1.06%) |
May 17, 2021 | 141.29 | 141.42 | 138.26 | 141.38 | 21,727,028 | -0.77(-0.54%) |
May 14, 2021 | 138.63 | 143.00 | 137.22 | 142.15 | 25,914,050 | +5.77(+4.23%) |
May 13, 2021 | 140.06 | 140.53 | 134.33 | 136.39 | 28,614,300 | -0.93(-0.68%) |
May 12, 2021 | 139.82 | 142.32 | 136.82 | 137.32 | 30,372,878 | -5.47(-3.83%) |
May 11, 2021 | 137.98 | 143.27 | 137.23 | 142.78 | 28,609,478 | +0.40(+0.28%) |
May 10, 2021 | 147.58 | 147.77 | 142.23 | 142.38 | 26,923,748 | -5.45(-3.69%) |
May 07, 2021 | 147.79 | 149.41 | 146.43 | 147.83 | 22,980,130 | +2.89(+1.99%) |
May 06, 2021 | 144.67 | 145.43 | 141.90 | 144.95 | 19,352,728 | +0.64(+0.45%) |
May 05, 2021 | 146.80 | 147.85 | 143.59 | 144.30 | 29,249,790 | +1.07(+0.75%) |
May 04, 2021 | 146.09 | 146.09 | 139.83 | 143.23 | 40,587,252 | -4.85(-3.27%) |
May 03, 2021 | 150.96 | 152.17 | 147.59 | 148.08 | 20,415,994 | -1.72(-1.15%) |
Apr 30, 2021 | 151.45 | 153.35 | 149.68 | 149.80 | 20,230,272 | -3.15(-2.06%) |
Apr 29, 2021 | 153.70 | 154.06 | 150.42 | 152.95 | 17,346,482 | +0.48(+0.31%) |
Apr 28, 2021 | 153.34 | 155.02 | 151.86 | 152.47 | 20,971,680 | -1.05(-0.68%) |
Apr 27, 2021 | 155.48 | 156.40 | 153.25 | 153.52 | 16,483,482 | -0.96(-0.62%) |
Apr 26, 2021 | 151.55 | 154.49 | 150.96 | 154.48 | 19,810,778 | +2.12(+1.39%) |
Apr 23, 2021 | 149.05 | 153.05 | 148.71 | 152.35 | 22,821,728 | +4.14(+2.79%) |
Apr 22, 2021 | 153.45 | 154.08 | 147.55 | 148.21 | 27,806,656 | -5.09(-3.32%) |
Apr 21, 2021 | 150.89 | 153.32 | 150.73 | 153.31 | 21,698,558 | +1.89(+1.25%) |
Apr 20, 2021 | 152.93 | 154.67 | 149.34 | 151.42 | 33,455,400 | -1.90(-1.24%) |
Apr 19, 2021 | 155.06 | 157.77 | 152.03 | 153.32 | 40,502,248 | -5.50(-3.46%) |
Apr 16, 2021 | 160.22 | 161.34 | 158.34 | 158.81 | 33,585,932 | -2.24(-1.39%) |
Apr 15, 2021 | 156.32 | 161.83 | 156.01 | 161.06 | 59,924,876 | +8.59(+5.63%) |
Apr 14, 2021 | 155.94 | 156.90 | 151.98 | 152.47 | 38,602,764 | -4.02(-2.57%) |
Apr 13, 2021 | 152.02 | 156.69 | 150.96 | 156.49 | 67,699,528 | +4.70(+3.09%) |
Apr 12, 2021 | 142.62 | 153.22 | 141.12 | 151.79 | 86,996,144 | +8.07(+5.62%) |
Apr 09, 2021 | 141.86 | 143.80 | 141.47 | 143.72 | 19,554,954 | +0.83(+0.58%) |
Apr 08, 2021 | 142.25 | 144.43 | 142.21 | 142.89 | 24,461,248 | +1.73(+1.23%) |
Apr 07, 2021 | 138.54 | 142.16 | 136.85 | 141.16 | 25,156,492 | +2.81(+2.03%) |
Apr 06, 2021 | 139.72 | 140.27 | 137.47 | 138.34 | 19,188,200 | -1.26(-0.90%) |
Apr 05, 2021 | 138.40 | 139.87 | 137.06 | 139.60 | 25,585,706 | +1.75(+1.27%) |
Apr 01, 2021 | 135.46 | 138.43 | 134.85 | 137.85 | 30,887,466 | +4.63(+3.47%) |
Mar 31, 2021 | 129.90 | 134.44 | 129.57 | 133.22 | 31,520,994 | +4.76(+3.70%) |
Mar 30, 2021 | 128.17 | 129.50 | 126.80 | 128.47 | 20,047,788 | -0.76(-0.59%) |
Mar 29, 2021 | 127.95 | 130.37 | 126.75 | 129.23 | 27,400,174 | +1.09(+0.85%) |
Mar 26, 2021 | 125.30 | 128.31 | 123.49 | 128.14 | 36,467,956 | +3.03(+2.43%) |
Mar 25, 2021 | 124.75 | 126.90 | 122.48 | 125.11 | 29,541,928 | -1.08(-0.85%) |
Mar 24, 2021 | 131.26 | 131.33 | 126.12 | 126.18 | 24,606,904 | -4.27(-3.27%) |
Mar 23, 2021 | 132.28 | 133.19 | 129.96 | 130.45 | 22,234,030 | -1.15(-0.88%) |
Mar 22, 2021 | 128.88 | 133.68 | 128.82 | 131.60 | 29,825,034 | +3.40(+2.65%) |
Mar 19, 2021 | 127.25 | 128.96 | 125.88 | 128.21 | 29,978,894 | +1.23(+0.97%) |
Mar 18, 2021 | 131.11 | 131.58 | 126.92 | 126.98 | 29,467,022 | -6.17(-4.64%) |
Mar 17, 2021 | 130.14 | 134.27 | 129.64 | 133.15 | 24,410,056 | +0.50(+0.38%) |
Mar 16, 2021 | 133.30 | 134.86 | 130.91 | 132.65 | 27,243,866 | +1.00(+0.76%) |
Mar 15, 2021 | 128.40 | 131.81 | 127.42 | 131.66 | 22,266,526 | +3.35(+2.61%) |
Mar 12, 2021 | 126.24 | 128.64 | 125.65 | 128.31 | 24,443,694 | -1.37(-1.06%) |
Mar 11, 2021 | 129.25 | 130.21 | 127.10 | 129.68 | 30,003,120 | +5.24(+4.21%) |
Mar 10, 2021 | 127.75 | 129.55 | 124.33 | 124.44 | 38,473,940 | -0.52(-0.42%) |
Mar 09, 2021 | 121.07 | 125.92 | 120.36 | 124.96 | 52,182,616 | +9.29(+8.03%) |
Mar 08, 2021 | 124.21 | 124.43 | 115.40 | 115.67 | 54,313,184 | -8.66(-6.97%) |
Mar 05, 2021 | 125.21 | 125.21 | 116.52 | 124.33 | 54,408,496 | +0.91(+0.74%) |
Mar 04, 2021 | 127.71 | 129.45 | 120.56 | 123.42 | 57,303,212 | -4.34(-3.39%) |
Mar 03, 2021 | 133.95 | 134.21 | 127.69 | 127.75 | 37,710,776 | -6.00(-4.49%) |
Mar 02, 2021 | 138.68 | 138.88 | 133.65 | 133.75 | 26,404,642 | -4.34(-3.15%) |