Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 152.27 | 152.51 | 150.96 | 151.86 | 11,133,721 | -0.10(-0.07%) |
May 27, 2021 | 151.59 | 152.34 | 150.32 | 151.97 | 16,984,992 | +2.33(+1.56%) |
May 26, 2021 | 151.24 | 151.40 | 149.15 | 149.63 | 14,122,177 | -0.02(-0.01%) |
May 25, 2021 | 151.50 | 153.21 | 149.38 | 149.65 | 13,636,118 | -1.56(-1.03%) |
May 24, 2021 | 151.05 | 151.85 | 149.90 | 151.22 | 10,208,374 | +0.81(+0.54%) |
May 21, 2021 | 149.18 | 150.92 | 148.81 | 150.40 | 11,084,559 | +1.69(+1.14%) |
May 20, 2021 | 148.71 | 149.66 | 147.50 | 148.71 | 11,274,476 | -0.26(-0.17%) |
May 19, 2021 | 148.87 | 149.03 | 146.69 | 148.97 | 14,360,497 | -1.15(-0.76%) |
May 18, 2021 | 152.27 | 153.03 | 150.03 | 150.12 | 12,004,281 | -2.14(-1.41%) |
May 17, 2021 | 151.06 | 152.43 | 150.74 | 152.26 | 10,691,217 | +0.61(+0.40%) |
May 14, 2021 | 150.15 | 152.06 | 149.78 | 151.65 | 11,446,571 | +2.32(+1.55%) |
May 13, 2021 | 146.26 | 150.20 | 145.80 | 149.33 | 16,651,893 | +3.75(+2.57%) |
May 12, 2021 | 147.58 | 148.66 | 145.20 | 145.59 | 15,552,119 | -1.01(-0.69%) |
May 11, 2021 | 148.43 | 150.15 | 146.13 | 146.59 | 16,709,574 | -2.48(-1.66%) |
May 10, 2021 | 149.33 | 151.39 | 148.98 | 149.07 | 15,153,965 | -0.02(-0.01%) |
May 07, 2021 | 145.37 | 149.33 | 145.19 | 149.09 | 15,419,876 | +0.51(+0.34%) |
May 06, 2021 | 146.16 | 148.71 | 145.32 | 148.58 | 14,639,964 | +2.93(+2.01%) |
May 05, 2021 | 145.38 | 146.35 | 142.98 | 145.65 | 11,367,686 | +1.89(+1.31%) |
May 04, 2021 | 141.35 | 143.91 | 140.68 | 143.76 | 14,033,085 | +1.96(+1.38%) |
May 03, 2021 | 143.18 | 143.76 | 141.59 | 141.80 | 12,762,388 | -0.42(-0.29%) |
Apr 30, 2021 | 142.49 | 142.85 | 141.48 | 142.22 | 12,658,960 | -1.28(-0.89%) |
Apr 29, 2021 | 141.97 | 143.58 | 141.66 | 143.50 | 14,032,971 | +2.74(+1.94%) |
Apr 28, 2021 | 140.94 | 141.37 | 139.99 | 140.76 | 9,670,963 | +0.91(+0.65%) |
Apr 27, 2021 | 139.16 | 140.15 | 138.80 | 139.85 | 13,948,039 | +0.64(+0.46%) |
Apr 26, 2021 | 139.42 | 140.97 | 139.05 | 139.21 | 11,693,216 | +0.34(+0.25%) |
Apr 23, 2021 | 136.09 | 139.74 | 135.63 | 138.87 | 15,187,507 | +2.61(+1.91%) |
Apr 22, 2021 | 138.91 | 138.97 | 136.16 | 136.26 | 16,490,446 | -2.93(-2.11%) |
Apr 21, 2021 | 136.65 | 139.26 | 135.73 | 139.20 | 13,233,703 | +1.18(+0.85%) |
Apr 20, 2021 | 140.31 | 140.31 | 137.45 | 138.02 | 14,830,474 | -3.13(-2.21%) |
Apr 19, 2021 | 141.86 | 142.28 | 140.75 | 141.15 | 12,869,315 | -0.60(-0.42%) |
Apr 16, 2021 | 142.28 | 142.87 | 141.18 | 141.75 | 14,895,935 | +1.04(+0.74%) |
Apr 15, 2021 | 139.85 | 140.73 | 138.07 | 140.70 | 19,130,630 | +0.89(+0.64%) |
Apr 14, 2021 | 140.06 | 142.24 | 139.56 | 139.81 | 21,562,516 | -2.66(-1.87%) |
Apr 13, 2021 | 143.09 | 143.50 | 140.94 | 142.48 | 17,407,676 | -1.72(-1.19%) |
Apr 12, 2021 | 143.86 | 145.40 | 143.85 | 144.20 | 13,269,652 | -0.30(-0.21%) |
Apr 09, 2021 | 144.07 | 145.21 | 143.29 | 144.50 | 13,110,378 | +1.07(+0.75%) |
Apr 08, 2021 | 142.40 | 143.79 | 140.83 | 143.43 | 13,339,740 | +0.18(+0.12%) |
Apr 07, 2021 | 141.56 | 143.53 | 141.15 | 143.25 | 18,277,214 | +2.21(+1.57%) |
Apr 06, 2021 | 141.28 | 142.65 | 140.42 | 141.04 | 14,133,784 | -1.00(-0.70%) |
Apr 05, 2021 | 142.76 | 143.26 | 141.10 | 142.04 | 14,605,753 | +0.75(+0.53%) |
Apr 01, 2021 | 139.63 | 141.37 | 139.31 | 141.29 | 18,016,760 | +1.36(+0.97%) |
Mar 31, 2021 | 140.90 | 142.01 | 139.83 | 139.93 | 18,200,896 | -2.07(-1.46%) |
Mar 30, 2021 | 141.98 | 143.28 | 141.45 | 142.00 | 14,340,635 | +1.65(+1.18%) |
Mar 29, 2021 | 139.83 | 141.31 | 138.84 | 140.35 | 19,108,150 | -2.21(-1.55%) |
Mar 26, 2021 | 141.84 | 142.89 | 140.23 | 142.56 | 18,226,610 | +2.33(+1.67%) |
Mar 25, 2021 | 137.88 | 140.61 | 137.27 | 140.23 | 16,975,412 | +1.77(+1.28%) |
Mar 24, 2021 | 137.88 | 140.81 | 137.75 | 138.45 | 14,227,571 | +1.07(+0.78%) |
Mar 23, 2021 | 138.19 | 139.83 | 136.93 | 137.39 | 18,566,864 | -1.39(-1.00%) |
Mar 22, 2021 | 140.46 | 141.53 | 138.44 | 138.78 | 21,693,620 | -3.83(-2.69%) |
Mar 19, 2021 | 142.95 | 143.34 | 138.98 | 142.61 | 59,200,580 | -2.31(-1.59%) |
Mar 18, 2021 | 144.87 | 148.63 | 144.42 | 144.92 | 23,818,586 | +2.35(+1.65%) |
Mar 17, 2021 | 142.79 | 144.21 | 140.69 | 142.56 | 15,176,426 | +1.45(+1.03%) |
Mar 16, 2021 | 141.64 | 142.11 | 139.90 | 141.11 | 13,929,789 | -1.71(-1.20%) |
Mar 15, 2021 | 143.72 | 144.25 | 141.52 | 142.82 | 13,165,558 | -0.72(-0.50%) |
Mar 12, 2021 | 144.19 | 144.90 | 142.54 | 143.54 | 13,978,584 | +1.68(+1.19%) |
Mar 11, 2021 | 141.66 | 143.54 | 140.97 | 141.85 | 12,803,786 | -0.75(-0.52%) |
Mar 10, 2021 | 139.48 | 143.55 | 139.27 | 142.60 | 15,594,250 | +3.03(+2.17%) |
Mar 09, 2021 | 139.26 | 141.79 | 137.72 | 139.57 | 17,627,152 | -0.99(-0.71%) |
Mar 08, 2021 | 140.16 | 142.90 | 138.57 | 140.56 | 18,633,338 | +1.84(+1.32%) |
Mar 05, 2021 | 140.84 | 141.09 | 136.02 | 138.72 | 20,087,628 | +0.32(+0.23%) |
Mar 04, 2021 | 140.28 | 141.91 | 136.62 | 138.40 | 21,840,724 | -2.16(-1.54%) |
Mar 03, 2021 | 139.01 | 142.46 | 138.64 | 140.56 | 15,578,463 | +2.67(+1.93%) |
Mar 02, 2021 | 137.96 | 139.52 | 137.74 | 137.89 | 15,469,848 | -0.45(-0.33%) |