Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 154.69 | 162.44 | 154.69 | 162.11 | 64,648,208 | +7.55(+4.88%) |
May 27, 2021 | 156.67 | 157.17 | 154.28 | 154.56 | 58,217,268 | -2.12(-1.35%) |
May 26, 2021 | 157.02 | 157.61 | 155.54 | 156.68 | 36,944,508 | +0.52(+0.33%) |
May 25, 2021 | 157.33 | 157.86 | 154.50 | 156.15 | 43,563,452 | +0.36(+0.23%) |
May 24, 2021 | 151.81 | 157.12 | 151.45 | 155.80 | 55,513,480 | +6.19(+4.14%) |
May 21, 2021 | 151.32 | 151.91 | 148.39 | 149.61 | 67,443,368 | +3.78(+2.59%) |
May 20, 2021 | 142.73 | 146.53 | 142.41 | 145.82 | 32,192,772 | +5.46(+3.89%) |
May 19, 2021 | 135.38 | 140.50 | 135.15 | 140.37 | 34,450,296 | +0.50(+0.36%) |
May 18, 2021 | 142.38 | 143.75 | 139.75 | 139.87 | 18,626,692 | -1.49(-1.06%) |
May 17, 2021 | 141.28 | 141.40 | 138.25 | 141.36 | 21,729,576 | -0.77(-0.54%) |
May 14, 2021 | 138.61 | 142.99 | 137.20 | 142.13 | 25,917,088 | +5.76(+4.23%) |
May 13, 2021 | 140.05 | 140.52 | 134.31 | 136.37 | 28,617,654 | -0.93(-0.68%) |
May 12, 2021 | 139.81 | 142.31 | 136.81 | 137.30 | 30,376,440 | -5.47(-3.83%) |
May 11, 2021 | 137.96 | 143.25 | 137.22 | 142.77 | 28,612,832 | +0.41(+0.28%) |
May 10, 2021 | 147.57 | 147.75 | 142.22 | 142.36 | 26,926,906 | -5.45(-3.69%) |
May 07, 2021 | 147.78 | 149.40 | 146.41 | 147.82 | 22,982,824 | +2.89(+1.99%) |
May 06, 2021 | 144.65 | 145.41 | 141.89 | 144.93 | 19,354,998 | +0.64(+0.45%) |
May 05, 2021 | 146.79 | 147.83 | 143.58 | 144.29 | 29,253,220 | +1.07(+0.75%) |
May 04, 2021 | 146.07 | 146.07 | 139.81 | 143.22 | 40,592,012 | -4.84(-3.27%) |
May 03, 2021 | 150.94 | 152.15 | 147.57 | 148.06 | 20,418,388 | -1.72(-1.15%) |
Apr 30, 2021 | 151.43 | 153.33 | 149.66 | 149.78 | 20,232,644 | -3.15(-2.06%) |
Apr 29, 2021 | 153.68 | 154.05 | 150.40 | 152.93 | 17,348,516 | +0.48(+0.31%) |
Apr 28, 2021 | 153.33 | 155.00 | 151.84 | 152.45 | 20,974,138 | -1.05(-0.68%) |
Apr 27, 2021 | 155.46 | 156.38 | 153.23 | 153.50 | 16,485,415 | -0.96(-0.62%) |
Apr 26, 2021 | 151.54 | 154.47 | 150.94 | 154.46 | 19,813,100 | +2.12(+1.39%) |
Apr 23, 2021 | 149.03 | 153.03 | 148.69 | 152.34 | 22,824,404 | +4.14(+2.79%) |
Apr 22, 2021 | 153.43 | 154.07 | 147.53 | 148.19 | 27,809,916 | -5.09(-3.32%) |
Apr 21, 2021 | 150.88 | 153.31 | 150.71 | 153.29 | 21,701,102 | +1.89(+1.25%) |
Apr 20, 2021 | 152.92 | 154.65 | 149.32 | 151.40 | 33,459,324 | -1.90(-1.24%) |
Apr 19, 2021 | 155.04 | 157.75 | 152.01 | 153.30 | 40,506,996 | -5.50(-3.46%) |
Apr 16, 2021 | 160.20 | 161.32 | 158.32 | 158.80 | 33,589,868 | -2.24(-1.39%) |
Apr 15, 2021 | 156.30 | 161.81 | 155.99 | 161.04 | 59,931,900 | +8.58(+5.63%) |
Apr 14, 2021 | 155.93 | 156.88 | 151.96 | 152.45 | 38,607,292 | -4.02(-2.57%) |
Apr 13, 2021 | 152.00 | 156.68 | 150.94 | 156.47 | 67,707,464 | +4.70(+3.09%) |
Apr 12, 2021 | 142.60 | 153.21 | 141.10 | 151.78 | 87,006,344 | +8.07(+5.62%) |
Apr 09, 2021 | 141.85 | 143.78 | 141.46 | 143.70 | 19,557,248 | +0.83(+0.58%) |
Apr 08, 2021 | 142.23 | 144.42 | 142.19 | 142.87 | 24,464,116 | +1.73(+1.23%) |
Apr 07, 2021 | 138.52 | 142.14 | 136.83 | 141.14 | 25,159,442 | +2.81(+2.03%) |
Apr 06, 2021 | 139.71 | 140.25 | 137.45 | 138.33 | 19,190,448 | -1.26(-0.90%) |
Apr 05, 2021 | 138.39 | 139.85 | 137.05 | 139.59 | 25,588,706 | +1.75(+1.27%) |
Apr 01, 2021 | 135.44 | 138.41 | 134.83 | 137.83 | 30,891,088 | +4.63(+3.47%) |
Mar 31, 2021 | 129.89 | 134.43 | 129.56 | 133.21 | 31,524,690 | +4.75(+3.70%) |
Mar 30, 2021 | 128.15 | 129.48 | 126.79 | 128.45 | 20,050,138 | -0.76(-0.59%) |
Mar 29, 2021 | 127.94 | 130.35 | 126.74 | 129.22 | 27,403,386 | +1.09(+0.85%) |
Mar 26, 2021 | 125.28 | 128.30 | 123.48 | 128.13 | 36,472,232 | +3.03(+2.43%) |
Mar 25, 2021 | 124.74 | 126.89 | 122.47 | 125.09 | 29,545,392 | -1.08(-0.85%) |
Mar 24, 2021 | 131.24 | 131.32 | 126.11 | 126.17 | 24,609,790 | -4.27(-3.27%) |
Mar 23, 2021 | 132.27 | 133.17 | 129.94 | 130.44 | 22,236,636 | -1.15(-0.88%) |
Mar 22, 2021 | 128.86 | 133.67 | 128.80 | 131.59 | 29,828,530 | +3.40(+2.65%) |
Mar 19, 2021 | 127.24 | 128.95 | 125.86 | 128.19 | 29,982,408 | +1.23(+0.97%) |
Mar 18, 2021 | 131.09 | 131.57 | 126.91 | 126.96 | 29,470,478 | -6.17(-4.64%) |
Mar 17, 2021 | 130.13 | 134.25 | 129.63 | 133.14 | 24,412,918 | +0.50(+0.38%) |
Mar 16, 2021 | 133.29 | 134.85 | 130.90 | 132.64 | 27,247,060 | +1.00(+0.76%) |
Mar 15, 2021 | 128.38 | 131.79 | 127.41 | 131.64 | 22,269,136 | +3.35(+2.61%) |
Mar 12, 2021 | 126.22 | 128.62 | 125.64 | 128.29 | 24,446,560 | -1.37(-1.06%) |
Mar 11, 2021 | 129.23 | 130.19 | 127.08 | 129.67 | 30,006,638 | +5.24(+4.21%) |
Mar 10, 2021 | 127.73 | 129.53 | 124.32 | 124.42 | 38,478,452 | -0.52(-0.42%) |
Mar 09, 2021 | 121.05 | 125.91 | 120.34 | 124.94 | 52,188,736 | +9.29(+8.03%) |
Mar 08, 2021 | 124.20 | 124.41 | 115.39 | 115.65 | 54,319,548 | -8.66(-6.97%) |
Mar 05, 2021 | 125.20 | 125.20 | 116.51 | 124.31 | 54,414,876 | +0.91(+0.74%) |
Mar 04, 2021 | 127.70 | 129.44 | 120.55 | 123.40 | 57,309,928 | -4.34(-3.39%) |
Mar 03, 2021 | 133.94 | 134.19 | 127.68 | 127.74 | 37,715,196 | -6.00(-4.49%) |
Mar 02, 2021 | 138.66 | 138.87 | 133.64 | 133.74 | 26,407,736 | -4.34(-3.15%) |