Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 150.26 | 150.26 | 148.91 | 149.60 | 1,028,350 | +0.33(+0.22%) |
May 27, 2021 | 148.28 | 149.40 | 147.76 | 149.28 | 2,603,334 | +2.07(+1.41%) |
May 26, 2021 | 147.08 | 147.86 | 146.68 | 147.21 | 1,082,433 | +0.55(+0.38%) |
May 25, 2021 | 148.80 | 149.42 | 146.21 | 146.65 | 1,322,138 | -2.04(-1.37%) |
May 24, 2021 | 149.32 | 150.07 | 148.28 | 148.70 | 950,946 | -0.33(-0.22%) |
May 21, 2021 | 149.03 | 150.78 | 148.32 | 149.02 | 968,193 | +0.25(+0.17%) |
May 20, 2021 | 147.27 | 149.55 | 146.62 | 148.77 | 1,139,053 | +1.69(+1.15%) |
May 19, 2021 | 146.86 | 147.41 | 144.37 | 147.08 | 1,423,578 | -0.27(-0.18%) |
May 18, 2021 | 149.51 | 149.55 | 147.26 | 147.35 | 1,470,429 | -2.77(-1.85%) |
May 17, 2021 | 149.29 | 150.53 | 148.91 | 150.12 | 1,001,243 | -0.24(-0.16%) |
May 14, 2021 | 147.79 | 150.69 | 147.47 | 150.36 | 1,068,796 | +2.58(+1.74%) |
May 13, 2021 | 143.15 | 148.71 | 143.09 | 147.79 | 1,404,188 | +3.76(+2.61%) |
May 12, 2021 | 147.69 | 147.70 | 143.96 | 144.03 | 1,433,756 | -2.75(-1.88%) |
May 11, 2021 | 151.67 | 151.68 | 146.44 | 146.78 | 1,259,751 | -4.66(-3.08%) |
May 10, 2021 | 151.38 | 152.43 | 150.91 | 151.45 | 1,296,318 | +0.80(+0.53%) |
May 07, 2021 | 148.29 | 150.92 | 148.14 | 150.65 | 1,128,688 | +0.29(+0.19%) |
May 06, 2021 | 149.89 | 150.68 | 149.10 | 150.35 | 1,075,601 | +1.13(+0.76%) |
May 05, 2021 | 148.12 | 149.59 | 146.37 | 149.22 | 1,551,342 | +0.71(+0.48%) |
May 04, 2021 | 146.50 | 148.66 | 146.11 | 148.51 | 1,483,710 | +1.82(+1.24%) |
May 03, 2021 | 146.24 | 148.09 | 145.87 | 146.69 | 1,168,108 | +1.81(+1.25%) |
Apr 30, 2021 | 145.70 | 146.70 | 144.17 | 144.88 | 1,016,559 | -0.97(-0.67%) |
Apr 29, 2021 | 144.98 | 145.97 | 144.56 | 145.86 | 936,151 | +1.79(+1.24%) |
Apr 28, 2021 | 145.89 | 146.04 | 143.19 | 144.07 | 1,246,275 | -1.32(-0.91%) |
Apr 27, 2021 | 145.87 | 146.55 | 144.79 | 145.39 | 1,429,814 | -0.50(-0.34%) |
Apr 26, 2021 | 147.86 | 148.12 | 145.60 | 145.89 | 1,102,936 | -1.98(-1.34%) |
Apr 23, 2021 | 146.65 | 148.33 | 146.15 | 147.86 | 1,152,342 | +1.85(+1.26%) |
Apr 22, 2021 | 146.80 | 147.38 | 144.56 | 146.02 | 1,543,617 | -1.41(-0.96%) |
Apr 21, 2021 | 146.40 | 147.79 | 146.17 | 147.43 | 917,640 | +1.55(+1.06%) |
Apr 20, 2021 | 145.14 | 147.45 | 144.12 | 145.89 | 1,965,121 | +1.26(+0.87%) |
Apr 19, 2021 | 146.68 | 147.97 | 143.86 | 144.62 | 1,198,874 | -1.47(-1.01%) |
Apr 16, 2021 | 144.89 | 146.57 | 144.89 | 146.09 | 1,404,160 | +1.49(+1.03%) |
Apr 15, 2021 | 145.70 | 146.11 | 144.06 | 144.60 | 1,261,064 | -1.00(-0.69%) |
Apr 14, 2021 | 142.78 | 146.47 | 142.39 | 145.60 | 1,975,608 | +3.02(+2.12%) |
Apr 13, 2021 | 141.65 | 142.77 | 141.02 | 142.59 | 2,040,138 | +0.35(+0.24%) |
Apr 12, 2021 | 142.29 | 142.60 | 141.71 | 142.24 | 1,315,347 | +0.18(+0.13%) |
Apr 09, 2021 | 141.94 | 142.91 | 141.42 | 142.06 | 1,470,557 | +1.21(+0.86%) |
Apr 08, 2021 | 141.26 | 141.57 | 140.08 | 140.85 | 1,858,121 | -1.81(-1.27%) |
Apr 07, 2021 | 142.19 | 142.81 | 141.46 | 142.66 | 1,808,545 | +0.51(+0.36%) |
Apr 06, 2021 | 142.42 | 144.21 | 141.88 | 142.16 | 1,440,259 | -0.26(-0.18%) |
Apr 05, 2021 | 142.63 | 142.79 | 141.08 | 142.42 | 1,345,738 | +1.32(+0.94%) |
Apr 01, 2021 | 140.75 | 141.74 | 140.01 | 141.10 | 1,793,256 | +0.21(+0.15%) |
Mar 31, 2021 | 144.29 | 144.39 | 140.75 | 140.89 | 1,820,252 | -3.40(-2.36%) |
Mar 30, 2021 | 144.80 | 145.42 | 143.61 | 144.29 | 986,322 | +0.17(+0.12%) |
Mar 29, 2021 | 142.21 | 144.73 | 141.24 | 144.12 | 1,487,758 | +0.20(+0.14%) |
Mar 26, 2021 | 143.98 | 144.13 | 141.92 | 143.93 | 1,198,670 | +0.81(+0.56%) |
Mar 25, 2021 | 140.41 | 143.46 | 138.57 | 143.12 | 1,496,900 | +3.28(+2.34%) |
Mar 24, 2021 | 138.35 | 141.52 | 138.14 | 139.84 | 2,130,661 | +2.14(+1.55%) |
Mar 23, 2021 | 138.32 | 139.97 | 137.51 | 137.71 | 1,725,575 | -0.55(-0.40%) |
Mar 22, 2021 | 139.72 | 140.07 | 137.48 | 138.26 | 1,474,254 | -1.60(-1.15%) |
Mar 19, 2021 | 146.37 | 146.37 | 139.47 | 139.86 | 4,375,805 | -7.05(-4.80%) |
Mar 18, 2021 | 149.70 | 151.00 | 146.47 | 146.92 | 2,456,568 | -1.02(-0.69%) |
Mar 17, 2021 | 147.22 | 148.18 | 145.71 | 147.94 | 1,487,900 | +1.36(+0.93%) |
Mar 16, 2021 | 146.95 | 146.95 | 144.65 | 146.58 | 1,119,858 | -0.81(-0.55%) |
Mar 15, 2021 | 146.11 | 147.54 | 145.76 | 147.39 | 932,641 | +0.06(+0.04%) |
Mar 12, 2021 | 147.12 | 148.98 | 146.11 | 147.33 | 1,401,918 | +2.04(+1.41%) |
Mar 11, 2021 | 144.15 | 145.55 | 142.55 | 145.29 | 2,247,296 | -0.27(-0.19%) |
Mar 10, 2021 | 143.79 | 146.54 | 143.38 | 145.56 | 1,592,288 | +1.46(+1.01%) |
Mar 09, 2021 | 144.66 | 146.10 | 143.12 | 144.10 | 1,515,897 | -1.01(-0.70%) |
Mar 08, 2021 | 142.55 | 146.51 | 142.05 | 145.11 | 1,475,607 | +3.16(+2.22%) |
Mar 05, 2021 | 140.17 | 142.75 | 139.03 | 141.95 | 1,565,567 | +3.11(+2.24%) |
Mar 04, 2021 | 140.33 | 141.63 | 137.48 | 138.84 | 1,187,556 | -1.58(-1.12%) |
Mar 03, 2021 | 138.92 | 141.75 | 138.55 | 140.41 | 1,316,173 | +1.48(+1.07%) |
Mar 02, 2021 | 139.60 | 140.61 | 138.84 | 138.93 | 1,310,956 | -1.18(-0.85%) |