Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 154.70 | 162.45 | 154.70 | 162.12 | 64,642,808 | +7.55(+4.88%) |
May 27, 2021 | 156.69 | 157.19 | 154.29 | 154.57 | 58,212,408 | -2.11(-1.35%) |
May 26, 2021 | 157.03 | 157.62 | 155.55 | 156.69 | 36,941,424 | +0.52(+0.33%) |
May 25, 2021 | 157.35 | 157.87 | 154.52 | 156.17 | 43,559,816 | +0.36(+0.23%) |
May 24, 2021 | 151.82 | 157.14 | 151.46 | 155.81 | 55,508,844 | +6.19(+4.14%) |
May 21, 2021 | 151.34 | 151.92 | 148.40 | 149.62 | 67,437,744 | +3.78(+2.60%) |
May 20, 2021 | 142.74 | 146.55 | 142.42 | 145.84 | 32,190,084 | +5.46(+3.89%) |
May 19, 2021 | 135.40 | 140.52 | 135.16 | 140.38 | 34,447,420 | +0.50(+0.36%) |
May 18, 2021 | 142.39 | 143.76 | 139.76 | 139.88 | 18,625,136 | -1.50(-1.06%) |
May 17, 2021 | 141.29 | 141.41 | 138.26 | 141.37 | 21,727,762 | -0.77(-0.54%) |
May 14, 2021 | 138.62 | 143.00 | 137.21 | 142.15 | 25,914,924 | +5.77(+4.23%) |
May 13, 2021 | 140.06 | 140.53 | 134.32 | 136.38 | 28,615,264 | -0.93(-0.68%) |
May 12, 2021 | 139.82 | 142.32 | 136.82 | 137.31 | 30,373,904 | -5.47(-3.83%) |
May 11, 2021 | 137.98 | 143.26 | 137.23 | 142.78 | 28,610,442 | +0.41(+0.28%) |
May 10, 2021 | 147.58 | 147.77 | 142.23 | 142.37 | 26,924,656 | -5.46(-3.69%) |
May 07, 2021 | 147.79 | 149.41 | 146.43 | 147.83 | 22,980,906 | +2.89(+1.99%) |
May 06, 2021 | 144.66 | 145.42 | 141.90 | 144.94 | 19,353,382 | +0.64(+0.45%) |
May 05, 2021 | 146.80 | 147.84 | 143.59 | 144.30 | 29,250,778 | +1.07(+0.75%) |
May 04, 2021 | 146.08 | 146.08 | 139.82 | 143.23 | 40,588,620 | -4.84(-3.27%) |
May 03, 2021 | 150.95 | 152.16 | 147.58 | 148.07 | 20,416,684 | -1.72(-1.15%) |
Apr 30, 2021 | 151.44 | 153.34 | 149.67 | 149.80 | 20,230,956 | -3.15(-2.06%) |
Apr 29, 2021 | 153.69 | 154.06 | 150.42 | 152.94 | 17,347,068 | +0.48(+0.31%) |
Apr 28, 2021 | 153.34 | 155.01 | 151.85 | 152.46 | 20,972,386 | -1.05(-0.68%) |
Apr 27, 2021 | 155.48 | 156.39 | 153.24 | 153.51 | 16,484,038 | -0.96(-0.62%) |
Apr 26, 2021 | 151.55 | 154.48 | 150.95 | 154.47 | 19,811,446 | +2.12(+1.39%) |
Apr 23, 2021 | 149.05 | 153.04 | 148.71 | 152.35 | 22,822,498 | +4.14(+2.79%) |
Apr 22, 2021 | 153.44 | 154.08 | 147.54 | 148.21 | 27,807,594 | -5.09(-3.32%) |
Apr 21, 2021 | 150.89 | 153.32 | 150.72 | 153.30 | 21,699,290 | +1.89(+1.25%) |
Apr 20, 2021 | 152.93 | 154.66 | 149.33 | 151.41 | 33,456,530 | -1.90(-1.24%) |
Apr 19, 2021 | 155.06 | 157.76 | 152.03 | 153.31 | 40,503,612 | -5.50(-3.46%) |
Apr 16, 2021 | 160.21 | 161.34 | 158.34 | 158.81 | 33,587,064 | -2.24(-1.39%) |
Apr 15, 2021 | 156.31 | 161.82 | 156.00 | 161.05 | 59,926,896 | +8.58(+5.63%) |
Apr 14, 2021 | 155.94 | 156.89 | 151.97 | 152.47 | 38,604,068 | -4.02(-2.57%) |
Apr 13, 2021 | 152.01 | 156.69 | 150.96 | 156.48 | 67,701,808 | +4.70(+3.09%) |
Apr 12, 2021 | 142.61 | 153.22 | 141.11 | 151.79 | 86,999,080 | +8.07(+5.62%) |
Apr 09, 2021 | 141.86 | 143.79 | 141.47 | 143.71 | 19,555,614 | +0.83(+0.58%) |
Apr 08, 2021 | 142.25 | 144.43 | 142.21 | 142.89 | 24,462,074 | +1.73(+1.23%) |
Apr 07, 2021 | 138.53 | 142.15 | 136.84 | 141.15 | 25,157,342 | +2.81(+2.03%) |
Apr 06, 2021 | 139.72 | 140.26 | 137.46 | 138.34 | 19,188,846 | -1.26(-0.90%) |
Apr 05, 2021 | 138.40 | 139.86 | 137.06 | 139.60 | 25,586,570 | +1.75(+1.27%) |
Apr 01, 2021 | 135.45 | 138.43 | 134.84 | 137.84 | 30,888,508 | +4.62(+3.47%) |
Mar 31, 2021 | 129.90 | 134.44 | 129.57 | 133.22 | 31,522,058 | +4.76(+3.70%) |
Mar 30, 2021 | 128.16 | 129.50 | 126.80 | 128.46 | 20,048,464 | -0.76(-0.59%) |
Mar 29, 2021 | 127.95 | 130.37 | 126.75 | 129.22 | 27,401,098 | +1.09(+0.85%) |
Mar 26, 2021 | 125.30 | 128.31 | 123.49 | 128.14 | 36,469,184 | +3.03(+2.43%) |
Mar 25, 2021 | 124.75 | 126.89 | 122.48 | 125.10 | 29,542,926 | -1.08(-0.85%) |
Mar 24, 2021 | 131.25 | 131.33 | 126.12 | 126.18 | 24,607,734 | -4.27(-3.27%) |
Mar 23, 2021 | 132.28 | 133.18 | 129.95 | 130.45 | 22,234,780 | -1.15(-0.88%) |
Mar 22, 2021 | 128.87 | 133.68 | 128.81 | 131.60 | 29,826,040 | +3.40(+2.65%) |
Mar 19, 2021 | 127.25 | 128.96 | 125.88 | 128.20 | 29,979,906 | +1.23(+0.97%) |
Mar 18, 2021 | 131.10 | 131.58 | 126.92 | 126.97 | 29,468,018 | -6.18(-4.64%) |
Mar 17, 2021 | 130.14 | 134.26 | 129.64 | 133.15 | 24,410,880 | +0.50(+0.38%) |
Mar 16, 2021 | 133.30 | 134.86 | 130.91 | 132.65 | 27,244,784 | +1.00(+0.76%) |
Mar 15, 2021 | 128.39 | 131.81 | 127.42 | 131.65 | 22,267,276 | +3.35(+2.61%) |
Mar 12, 2021 | 126.23 | 128.63 | 125.65 | 128.31 | 24,444,518 | -1.37(-1.06%) |
Mar 11, 2021 | 129.24 | 130.20 | 127.09 | 129.68 | 30,004,134 | +5.24(+4.21%) |
Mar 10, 2021 | 127.74 | 129.54 | 124.33 | 124.44 | 38,475,240 | -0.52(-0.42%) |
Mar 09, 2021 | 121.06 | 125.92 | 120.35 | 124.95 | 52,184,376 | +9.29(+8.03%) |
Mar 08, 2021 | 124.21 | 124.42 | 115.40 | 115.66 | 54,315,016 | -8.66(-6.97%) |
Mar 05, 2021 | 125.21 | 125.21 | 116.52 | 124.33 | 54,410,336 | +0.91(+0.74%) |
Mar 04, 2021 | 127.71 | 129.45 | 120.56 | 123.41 | 57,305,144 | -4.33(-3.39%) |
Mar 03, 2021 | 133.95 | 134.20 | 127.69 | 127.75 | 37,712,048 | -6.00(-4.49%) |
Mar 02, 2021 | 138.68 | 138.88 | 133.65 | 133.75 | 26,405,532 | -4.34(-3.15%) |