Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 141.85 | 143.32 | 141.60 | 142.63 | 2,203,986 | +1.31(+0.93%) |
May 27, 2021 | 140.46 | 142.03 | 140.10 | 141.32 | 3,339,615 | +0.63(+0.45%) |
May 26, 2021 | 140.45 | 141.34 | 139.45 | 140.69 | 2,520,203 | +0.34(+0.24%) |
May 25, 2021 | 140.96 | 141.41 | 139.56 | 140.35 | 4,412,567 | +0.41(+0.30%) |
May 24, 2021 | 137.91 | 140.69 | 137.79 | 139.93 | 3,410,767 | +3.45(+2.53%) |
May 21, 2021 | 138.21 | 138.27 | 136.26 | 136.49 | 5,309,721 | -0.76(-0.55%) |
May 20, 2021 | 134.72 | 137.81 | 134.63 | 137.24 | 5,093,142 | +3.52(+2.63%) |
May 19, 2021 | 128.63 | 133.87 | 128.11 | 133.73 | 4,172,833 | +2.56(+1.95%) |
May 18, 2021 | 133.48 | 133.73 | 131.09 | 131.17 | 2,380,103 | -1.06(-0.80%) |
May 17, 2021 | 132.16 | 132.34 | 130.03 | 132.23 | 3,401,761 | -1.16(-0.87%) |
May 14, 2021 | 131.28 | 134.60 | 130.00 | 133.40 | 4,716,232 | +4.00(+3.10%) |
May 13, 2021 | 129.98 | 131.40 | 128.10 | 129.39 | 4,925,955 | +1.63(+1.28%) |
May 12, 2021 | 130.40 | 131.18 | 127.25 | 127.76 | 7,841,782 | -5.43(-4.07%) |
May 11, 2021 | 128.95 | 133.56 | 128.49 | 133.19 | 6,794,879 | +0.18(+0.13%) |
May 10, 2021 | 137.99 | 137.99 | 132.78 | 133.01 | 6,419,984 | -6.19(-4.45%) |
May 07, 2021 | 138.71 | 140.15 | 138.06 | 139.20 | 2,903,671 | +1.89(+1.37%) |
May 06, 2021 | 135.94 | 137.35 | 134.40 | 137.32 | 3,697,829 | +1.12(+0.82%) |
May 05, 2021 | 137.05 | 137.88 | 135.19 | 136.20 | 4,862,126 | +0.85(+0.63%) |
May 04, 2021 | 135.88 | 135.93 | 132.85 | 135.35 | 6,124,304 | -2.32(-1.69%) |
May 03, 2021 | 140.11 | 140.25 | 136.90 | 137.67 | 3,257,739 | -1.45(-1.04%) |
Apr 30, 2021 | 141.01 | 141.84 | 138.78 | 139.12 | 3,943,349 | -3.99(-2.79%) |
Apr 29, 2021 | 144.21 | 144.29 | 141.03 | 143.11 | 3,271,390 | +0.92(+0.65%) |
Apr 28, 2021 | 143.58 | 143.65 | 142.02 | 142.19 | 2,382,909 | -2.19(-1.52%) |
Apr 27, 2021 | 146.04 | 146.14 | 143.94 | 144.38 | 4,932,823 | -1.09(-0.75%) |
Apr 26, 2021 | 143.04 | 145.65 | 142.78 | 145.47 | 3,616,699 | +2.62(+1.83%) |
Apr 23, 2021 | 140.87 | 143.44 | 140.69 | 142.85 | 4,041,333 | +2.56(+1.82%) |
Apr 22, 2021 | 143.12 | 143.31 | 139.44 | 140.29 | 5,493,874 | -3.12(-2.18%) |
Apr 21, 2021 | 139.86 | 143.47 | 139.28 | 143.41 | 4,370,343 | +3.67(+2.62%) |
Apr 20, 2021 | 141.31 | 141.89 | 138.93 | 139.75 | 5,433,606 | -2.02(-1.43%) |
Apr 19, 2021 | 144.53 | 145.01 | 140.47 | 141.77 | 9,020,237 | -3.83(-2.63%) |
Apr 16, 2021 | 146.28 | 146.58 | 145.28 | 145.60 | 2,743,265 | -0.69(-0.47%) |
Apr 15, 2021 | 145.35 | 146.59 | 144.23 | 146.28 | 5,735,353 | +2.41(+1.68%) |
Apr 14, 2021 | 145.19 | 146.30 | 143.09 | 143.87 | 5,051,378 | -1.60(-1.10%) |
Apr 13, 2021 | 146.81 | 147.02 | 144.02 | 145.47 | 3,365,634 | -0.23(-0.16%) |
Apr 12, 2021 | 146.51 | 146.51 | 144.45 | 145.70 | 2,635,479 | -1.58(-1.07%) |
Apr 09, 2021 | 146.55 | 147.43 | 145.93 | 147.28 | 2,494,511 | -0.46(-0.31%) |
Apr 08, 2021 | 147.65 | 147.91 | 146.40 | 147.75 | 4,324,788 | +1.66(+1.14%) |
Apr 07, 2021 | 146.33 | 146.83 | 144.97 | 146.08 | 3,333,005 | -0.09(-0.06%) |
Apr 06, 2021 | 146.96 | 147.87 | 144.72 | 146.18 | 5,978,619 | -1.65(-1.12%) |
Apr 05, 2021 | 147.29 | 148.26 | 145.52 | 147.83 | 6,576,732 | +2.92(+2.02%) |
Apr 01, 2021 | 142.20 | 144.99 | 142.15 | 144.91 | 7,462,300 | +5.14(+3.68%) |
Mar 31, 2021 | 137.72 | 140.82 | 137.45 | 139.77 | 6,033,048 | +3.33(+2.44%) |
Mar 30, 2021 | 135.68 | 136.72 | 134.82 | 136.43 | 4,309,210 | -0.33(-0.24%) |
Mar 29, 2021 | 137.59 | 138.12 | 135.12 | 136.76 | 6,613,047 | -2.13(-1.53%) |
Mar 26, 2021 | 132.46 | 139.14 | 132.37 | 138.89 | 6,566,484 | +6.53(+4.94%) |
Mar 25, 2021 | 130.17 | 133.00 | 128.83 | 132.35 | 5,639,793 | -0.03(-0.02%) |
Mar 24, 2021 | 136.46 | 137.01 | 132.32 | 132.38 | 6,679,803 | -1.84(-1.37%) |
Mar 23, 2021 | 138.38 | 138.62 | 133.60 | 134.22 | 5,705,013 | -3.62(-2.63%) |
Mar 22, 2021 | 136.65 | 139.46 | 136.13 | 137.85 | 3,166,691 | +2.86(+2.12%) |
Mar 19, 2021 | 133.61 | 136.18 | 131.91 | 134.99 | 6,692,328 | +1.65(+1.24%) |
Mar 18, 2021 | 137.16 | 137.43 | 133.19 | 133.34 | 6,121,958 | -5.76(-4.14%) |
Mar 17, 2021 | 135.47 | 140.19 | 134.44 | 139.10 | 5,840,207 | +1.73(+1.26%) |
Mar 16, 2021 | 137.22 | 139.55 | 136.57 | 137.37 | 6,863,456 | +1.75(+1.29%) |
Mar 15, 2021 | 133.53 | 135.80 | 132.56 | 135.62 | 3,940,927 | +2.80(+2.11%) |
Mar 12, 2021 | 131.78 | 133.06 | 130.83 | 132.82 | 3,190,595 | -1.42(-1.05%) |
Mar 11, 2021 | 132.64 | 135.00 | 131.94 | 134.23 | 3,729,870 | +5.42(+4.21%) |
Mar 10, 2021 | 133.55 | 133.59 | 128.81 | 128.81 | 4,113,846 | -2.48(-1.89%) |
Mar 09, 2021 | 128.09 | 132.17 | 127.71 | 131.29 | 4,177,640 | +7.68(+6.21%) |
Mar 08, 2021 | 130.49 | 131.02 | 123.56 | 123.61 | 7,430,081 | -7.05(-5.40%) |
Mar 05, 2021 | 129.77 | 131.10 | 123.72 | 130.66 | 6,382,709 | +3.80(+3.00%) |
Mar 04, 2021 | 132.84 | 133.46 | 124.97 | 126.85 | 7,311,381 | -6.41(-4.81%) |
Mar 03, 2021 | 137.62 | 137.91 | 132.02 | 133.27 | 4,462,878 | -4.21(-3.06%) |
Mar 02, 2021 | 142.30 | 142.30 | 137.32 | 137.47 | 3,208,978 | -4.25(-3.00%) |