Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 154.00 | 154.46 | 153.46 | 153.71 | 172,819 | +0.40(+0.26%) |
May 27, 2021 | 152.81 | 154.17 | 152.72 | 153.32 | 268,486 | +1.42(+0.93%) |
May 26, 2021 | 150.80 | 152.27 | 150.75 | 151.90 | 250,378 | +1.65(+1.10%) |
May 25, 2021 | 150.96 | 151.70 | 149.69 | 150.25 | 215,574 | -0.50(-0.33%) |
May 24, 2021 | 150.19 | 150.94 | 150.16 | 150.75 | 254,755 | +1.50(+1.01%) |
May 21, 2021 | 149.10 | 149.38 | 148.54 | 149.25 | 228,052 | +0.87(+0.59%) |
May 20, 2021 | 147.55 | 148.71 | 147.44 | 148.38 | 225,978 | +0.86(+0.58%) |
May 19, 2021 | 146.91 | 147.76 | 146.43 | 147.52 | 270,152 | -1.27(-0.85%) |
May 18, 2021 | 148.60 | 149.94 | 148.47 | 148.79 | 348,261 | +1.83(+1.25%) |
May 17, 2021 | 146.05 | 147.25 | 145.80 | 146.95 | 471,023 | +2.62(+1.82%) |
May 14, 2021 | 144.47 | 144.94 | 144.16 | 144.33 | 340,730 | +0.57(+0.40%) |
May 13, 2021 | 142.49 | 143.91 | 141.81 | 143.76 | 370,298 | +1.58(+1.11%) |
May 12, 2021 | 144.01 | 144.17 | 141.83 | 142.18 | 677,632 | +1.19(+0.84%) |
May 11, 2021 | 140.92 | 141.37 | 139.99 | 140.99 | 465,672 | -2.61(-1.82%) |
May 10, 2021 | 143.85 | 144.21 | 143.28 | 143.60 | 285,223 | +1.31(+0.92%) |
May 07, 2021 | 142.01 | 142.36 | 141.73 | 142.30 | 175,461 | +0.64(+0.45%) |
May 06, 2021 | 141.92 | 141.97 | 140.65 | 141.66 | 209,849 | +1.43(+1.02%) |
May 05, 2021 | 140.85 | 141.04 | 139.94 | 140.23 | 270,439 | +0.77(+0.55%) |
May 04, 2021 | 140.31 | 140.43 | 139.15 | 139.46 | 287,945 | -1.52(-1.08%) |
May 03, 2021 | 140.29 | 141.47 | 140.16 | 140.98 | 249,375 | +1.35(+0.97%) |
Apr 30, 2021 | 139.00 | 140.40 | 138.82 | 139.63 | 425,438 | -1.54(-1.09%) |
Apr 29, 2021 | 142.16 | 142.41 | 140.48 | 141.17 | 407,743 | -0.77(-0.54%) |
Apr 28, 2021 | 141.88 | 142.44 | 141.54 | 141.93 | 255,091 | +0.42(+0.29%) |
Apr 27, 2021 | 141.31 | 141.85 | 141.02 | 141.52 | 529,230 | -0.68(-0.48%) |
Apr 26, 2021 | 142.91 | 142.91 | 142.15 | 142.19 | 269,636 | -1.34(-0.94%) |
Apr 23, 2021 | 142.61 | 144.09 | 142.54 | 143.54 | 252,347 | +0.19(+0.14%) |
Apr 22, 2021 | 144.01 | 144.08 | 143.00 | 143.34 | 245,573 | -0.33(-0.23%) |
Apr 21, 2021 | 142.16 | 144.08 | 142.16 | 143.68 | 348,090 | +0.96(+0.68%) |
Apr 20, 2021 | 143.31 | 143.37 | 141.60 | 142.71 | 343,242 | -2.14(-1.48%) |
Apr 19, 2021 | 146.29 | 146.31 | 144.41 | 144.85 | 261,683 | -1.07(-0.74%) |
Apr 16, 2021 | 146.14 | 146.23 | 145.49 | 145.93 | 175,682 | +0.24(+0.17%) |
Apr 15, 2021 | 145.38 | 145.80 | 144.94 | 145.69 | 193,478 | +1.01(+0.70%) |
Apr 14, 2021 | 144.70 | 145.29 | 144.35 | 144.68 | 186,719 | +0.42(+0.29%) |
Apr 13, 2021 | 143.55 | 144.28 | 142.92 | 144.26 | 237,876 | +1.56(+1.09%) |
Apr 12, 2021 | 143.46 | 143.46 | 142.53 | 142.70 | 266,000 | -0.18(-0.12%) |
Apr 09, 2021 | 142.68 | 143.04 | 142.17 | 142.88 | 195,982 | +0.83(+0.59%) |
Apr 08, 2021 | 142.94 | 143.27 | 141.59 | 142.05 | 252,388 | -1.22(-0.85%) |
Apr 07, 2021 | 143.40 | 144.23 | 143.13 | 143.27 | 233,739 | +0.97(+0.68%) |
Apr 06, 2021 | 141.79 | 142.89 | 141.73 | 142.30 | 432,384 | -1.60(-1.11%) |
Apr 05, 2021 | 142.77 | 144.32 | 142.42 | 143.90 | 324,619 | +1.13(+0.79%) |
Apr 01, 2021 | 142.25 | 142.84 | 141.73 | 142.77 | 296,295 | -1.76(-1.22%) |
Mar 31, 2021 | 144.68 | 144.90 | 144.30 | 144.53 | 312,236 | +2.03(+1.42%) |
Mar 30, 2021 | 142.28 | 143.21 | 142.05 | 142.50 | 512,339 | +1.31(+0.93%) |
Mar 29, 2021 | 140.36 | 141.55 | 139.94 | 141.18 | 347,970 | +1.39(+1.00%) |
Mar 26, 2021 | 139.45 | 139.83 | 138.62 | 139.79 | 342,529 | +2.10(+1.52%) |
Mar 25, 2021 | 136.72 | 137.87 | 135.92 | 137.69 | 300,555 | +0.36(+0.27%) |
Mar 24, 2021 | 137.62 | 137.98 | 137.08 | 137.33 | 377,650 | -0.61(-0.44%) |
Mar 23, 2021 | 139.50 | 139.53 | 137.72 | 137.94 | 424,458 | -2.86(-2.03%) |
Mar 22, 2021 | 141.46 | 141.46 | 140.54 | 140.80 | 494,704 | -3.74(-2.59%) |
Mar 19, 2021 | 144.66 | 144.80 | 143.20 | 144.54 | 466,396 | +0.79(+0.55%) |
Mar 18, 2021 | 143.49 | 145.42 | 143.10 | 143.75 | 904,401 | +3.71(+2.65%) |
Mar 17, 2021 | 139.22 | 140.53 | 138.61 | 140.04 | 349,984 | +1.40(+1.01%) |
Mar 16, 2021 | 138.54 | 139.15 | 138.25 | 138.63 | 312,408 | -0.73(-0.52%) |
Mar 15, 2021 | 139.45 | 140.05 | 138.78 | 139.36 | 436,306 | +2.16(+1.58%) |
Mar 12, 2021 | 136.51 | 137.37 | 136.33 | 137.20 | 324,097 | +0.16(+0.11%) |
Mar 11, 2021 | 136.85 | 137.89 | 135.81 | 137.05 | 540,661 | -1.39(-1.00%) |
Mar 10, 2021 | 137.57 | 138.70 | 136.95 | 138.43 | 517,233 | +0.31(+0.22%) |
Mar 09, 2021 | 137.50 | 138.95 | 137.23 | 138.12 | 383,029 | +3.02(+2.23%) |
Mar 08, 2021 | 135.41 | 137.08 | 134.89 | 135.10 | 520,638 | -0.26(-0.20%) |
Mar 05, 2021 | 134.94 | 135.78 | 133.03 | 135.37 | 344,174 | +1.52(+1.14%) |
Mar 04, 2021 | 135.48 | 136.06 | 132.66 | 133.85 | 386,151 | -1.80(-1.33%) |
Mar 03, 2021 | 136.72 | 136.89 | 135.51 | 135.65 | 413,761 | -0.35(-0.25%) |
Mar 02, 2021 | 136.30 | 136.88 | 135.59 | 136.00 | 368,832 | -0.12(-0.09%) |