Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 155.25 | 155.34 | 153.22 | 155.09 | 718,592 | +0.06(+0.04%) |
May 27, 2021 | 155.71 | 156.46 | 154.29 | 155.03 | 1,440,243 | +1.35(+0.88%) |
May 26, 2021 | 153.49 | 154.12 | 151.72 | 153.69 | 888,645 | +0.13(+0.09%) |
May 25, 2021 | 155.94 | 157.10 | 153.28 | 153.55 | 687,064 | -2.01(-1.29%) |
May 24, 2021 | 155.15 | 156.68 | 154.11 | 155.56 | 630,505 | +1.69(+1.10%) |
May 21, 2021 | 155.34 | 156.14 | 153.81 | 153.87 | 776,976 | -0.12(-0.08%) |
May 20, 2021 | 153.77 | 154.71 | 152.70 | 154.00 | 671,174 | -0.10(-0.07%) |
May 19, 2021 | 154.40 | 155.67 | 152.56 | 154.10 | 903,576 | -2.47(-1.58%) |
May 18, 2021 | 158.41 | 159.55 | 156.47 | 156.57 | 589,767 | -1.87(-1.18%) |
May 17, 2021 | 156.22 | 158.68 | 155.35 | 158.45 | 533,532 | +1.72(+1.10%) |
May 14, 2021 | 156.32 | 157.48 | 155.84 | 156.72 | 582,336 | +0.51(+0.32%) |
May 13, 2021 | 153.35 | 156.59 | 152.73 | 156.22 | 643,738 | +3.42(+2.24%) |
May 12, 2021 | 157.09 | 157.54 | 152.46 | 152.79 | 562,508 | -4.87(-3.09%) |
May 11, 2021 | 155.61 | 158.10 | 154.37 | 157.67 | 501,051 | +0.94(+0.60%) |
May 10, 2021 | 159.36 | 160.30 | 156.64 | 156.73 | 656,220 | -1.34(-0.85%) |
May 07, 2021 | 156.12 | 158.23 | 155.51 | 158.07 | 554,977 | +0.22(+0.14%) |
May 06, 2021 | 157.16 | 158.03 | 153.61 | 157.85 | 712,138 | +0.84(+0.54%) |
May 05, 2021 | 155.63 | 157.97 | 154.25 | 157.00 | 971,606 | +2.19(+1.42%) |
May 04, 2021 | 148.83 | 155.52 | 148.54 | 154.81 | 1,245,945 | +5.02(+3.35%) |
May 03, 2021 | 148.58 | 151.16 | 148.51 | 149.79 | 607,719 | +2.95(+2.01%) |
Apr 30, 2021 | 147.28 | 148.38 | 145.69 | 146.84 | 825,161 | -1.07(-0.72%) |
Apr 29, 2021 | 147.98 | 148.30 | 145.76 | 147.91 | 617,165 | +1.50(+1.02%) |
Apr 28, 2021 | 146.96 | 147.59 | 146.05 | 146.41 | 631,899 | -0.32(-0.22%) |
Apr 27, 2021 | 147.46 | 147.46 | 145.91 | 146.73 | 927,593 | -1.15(-0.78%) |
Apr 26, 2021 | 148.28 | 150.71 | 147.17 | 147.88 | 835,966 | +0.43(+0.29%) |
Apr 23, 2021 | 141.89 | 148.92 | 139.20 | 147.45 | 1,349,061 | +3.66(+2.55%) |
Apr 22, 2021 | 148.05 | 148.15 | 143.51 | 143.79 | 785,781 | -4.28(-2.89%) |
Apr 21, 2021 | 145.17 | 148.68 | 145.13 | 148.07 | 635,041 | +2.91(+2.01%) |
Apr 20, 2021 | 147.34 | 147.65 | 143.52 | 145.16 | 712,858 | -2.55(-1.72%) |
Apr 19, 2021 | 147.83 | 148.36 | 146.84 | 147.71 | 777,135 | +0.33(+0.22%) |
Apr 16, 2021 | 147.17 | 148.68 | 146.71 | 147.38 | 807,281 | +2.29(+1.58%) |
Apr 15, 2021 | 143.85 | 146.14 | 142.64 | 145.09 | 774,213 | +1.86(+1.30%) |
Apr 14, 2021 | 141.60 | 144.39 | 141.43 | 143.24 | 444,485 | +1.45(+1.02%) |
Apr 13, 2021 | 143.12 | 143.34 | 140.94 | 141.79 | 824,430 | -2.44(-1.69%) |
Apr 12, 2021 | 143.40 | 144.60 | 142.92 | 144.22 | 1,293,583 | +2.06(+1.45%) |
Apr 09, 2021 | 141.34 | 142.23 | 139.85 | 142.16 | 713,845 | +2.08(+1.49%) |
Apr 08, 2021 | 140.92 | 141.38 | 138.80 | 140.08 | 993,972 | -0.84(-0.60%) |
Apr 07, 2021 | 143.07 | 143.07 | 140.84 | 140.92 | 738,385 | -2.35(-1.64%) |
Apr 06, 2021 | 142.50 | 144.56 | 142.30 | 143.27 | 705,447 | -0.19(-0.13%) |
Apr 05, 2021 | 143.14 | 143.96 | 141.59 | 143.46 | 572,595 | +1.71(+1.20%) |
Apr 01, 2021 | 140.10 | 141.81 | 138.30 | 141.75 | 718,238 | +1.94(+1.39%) |
Mar 31, 2021 | 141.19 | 142.37 | 139.51 | 139.81 | 1,012,928 | -1.57(-1.11%) |
Mar 30, 2021 | 142.73 | 143.64 | 141.08 | 141.38 | 766,163 | -0.68(-0.48%) |
Mar 29, 2021 | 141.54 | 143.57 | 140.83 | 142.06 | 844,884 | -0.44(-0.31%) |
Mar 26, 2021 | 143.12 | 145.23 | 140.81 | 142.50 | 816,818 | +2.88(+2.06%) |
Mar 25, 2021 | 133.55 | 139.92 | 132.68 | 139.62 | 1,084,787 | +6.24(+4.68%) |
Mar 24, 2021 | 132.91 | 136.12 | 132.82 | 133.38 | 683,985 | +1.35(+1.02%) |
Mar 23, 2021 | 135.91 | 137.42 | 131.18 | 132.03 | 1,069,601 | -5.11(-3.72%) |
Mar 22, 2021 | 137.95 | 138.39 | 135.77 | 137.13 | 741,169 | -0.65(-0.47%) |
Mar 19, 2021 | 137.67 | 139.19 | 134.43 | 137.79 | 1,988,630 | -0.96(-0.69%) |
Mar 18, 2021 | 137.67 | 141.01 | 137.41 | 138.75 | 739,202 | +1.98(+1.45%) |
Mar 17, 2021 | 135.17 | 136.78 | 134.06 | 136.77 | 806,794 | +2.66(+1.98%) |
Mar 16, 2021 | 135.99 | 136.41 | 132.91 | 134.11 | 895,899 | -2.06(-1.51%) |
Mar 15, 2021 | 137.59 | 138.32 | 134.16 | 136.17 | 713,016 | -1.95(-1.41%) |
Mar 12, 2021 | 137.78 | 138.86 | 137.44 | 138.12 | 818,747 | +0.93(+0.68%) |
Mar 11, 2021 | 138.93 | 139.51 | 136.86 | 137.19 | 1,023,685 | -0.52(-0.38%) |
Mar 10, 2021 | 135.96 | 138.67 | 135.62 | 137.71 | 810,562 | +2.05(+1.51%) |
Mar 09, 2021 | 140.08 | 140.55 | 135.33 | 135.66 | 1,169,812 | -4.42(-3.16%) |
Mar 08, 2021 | 137.54 | 142.41 | 137.54 | 140.08 | 1,024,266 | +2.09(+1.52%) |
Mar 05, 2021 | 133.99 | 138.84 | 133.71 | 137.99 | 869,858 | +5.67(+4.28%) |
Mar 04, 2021 | 133.77 | 135.52 | 130.11 | 132.33 | 920,937 | -1.67(-1.25%) |
Mar 03, 2021 | 133.59 | 135.41 | 132.93 | 134.00 | 742,906 | +0.80(+0.60%) |
Mar 02, 2021 | 132.90 | 135.19 | 132.90 | 133.19 | 830,426 | +0.20(+0.15%) |