Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 150.52 | 151.56 | 148.23 | 150.42 | 1,279,269 | -0.47(-0.31%) |
May 27, 2021 | 145.68 | 151.95 | 144.75 | 150.89 | 2,409,277 | +7.51(+5.24%) |
May 26, 2021 | 141.87 | 143.85 | 141.52 | 143.38 | 868,346 | +1.52(+1.07%) |
May 25, 2021 | 141.79 | 143.78 | 141.18 | 141.86 | 858,345 | +0.40(+0.28%) |
May 24, 2021 | 141.60 | 142.53 | 140.09 | 141.46 | 823,273 | +1.00(+0.71%) |
May 21, 2021 | 138.56 | 141.28 | 138.16 | 140.46 | 1,351,233 | +3.15(+2.29%) |
May 20, 2021 | 138.16 | 138.66 | 136.33 | 137.31 | 1,066,327 | +0.39(+0.28%) |
May 19, 2021 | 135.00 | 137.41 | 134.07 | 136.92 | 1,169,250 | -0.41(-0.30%) |
May 18, 2021 | 140.00 | 140.82 | 137.16 | 137.33 | 1,057,429 | -1.71(-1.23%) |
May 17, 2021 | 138.19 | 139.66 | 136.78 | 139.04 | 844,954 | -0.14(-0.10%) |
May 14, 2021 | 138.40 | 139.88 | 136.32 | 139.18 | 753,344 | +2.25(+1.64%) |
May 13, 2021 | 135.49 | 138.99 | 134.18 | 136.93 | 1,420,638 | +2.56(+1.91%) |
May 12, 2021 | 139.43 | 141.40 | 133.45 | 134.37 | 1,362,472 | -6.26(-4.45%) |
May 11, 2021 | 140.66 | 141.94 | 137.57 | 140.63 | 1,833,004 | -3.15(-2.19%) |
May 10, 2021 | 147.94 | 148.19 | 143.78 | 143.78 | 1,308,642 | -4.99(-3.35%) |
May 07, 2021 | 142.11 | 148.89 | 141.82 | 148.77 | 1,451,327 | +7.31(+5.17%) |
May 06, 2021 | 140.50 | 143.92 | 137.09 | 141.46 | 1,676,296 | -1.46(-1.02%) |
May 05, 2021 | 141.85 | 143.88 | 140.14 | 142.92 | 1,357,012 | +3.18(+2.28%) |
May 04, 2021 | 141.33 | 142.39 | 138.15 | 139.74 | 2,103,429 | -3.70(-2.58%) |
May 03, 2021 | 145.05 | 145.94 | 143.06 | 143.44 | 1,612,907 | -0.45(-0.31%) |
Apr 30, 2021 | 143.55 | 146.29 | 142.69 | 143.89 | 1,692,300 | -0.65(-0.45%) |
Apr 29, 2021 | 147.45 | 148.08 | 143.30 | 144.54 | 1,351,219 | -2.38(-1.62%) |
Apr 28, 2021 | 145.78 | 147.50 | 145.11 | 146.92 | 1,030,266 | +0.21(+0.14%) |
Apr 27, 2021 | 145.78 | 147.86 | 145.02 | 146.71 | 1,019,807 | +1.51(+1.04%) |
Apr 26, 2021 | 145.75 | 147.00 | 144.43 | 145.20 | 941,478 | +0.31(+0.21%) |
Apr 23, 2021 | 140.71 | 145.77 | 139.19 | 144.89 | 1,597,000 | +5.96(+4.29%) |
Apr 22, 2021 | 139.80 | 140.63 | 137.49 | 138.93 | 984,662 | -0.25(-0.18%) |
Apr 21, 2021 | 134.76 | 139.48 | 133.55 | 139.18 | 1,073,597 | +4.14(+3.07%) |
Apr 20, 2021 | 140.00 | 140.16 | 133.67 | 135.04 | 1,628,153 | -5.28(-3.76%) |
Apr 19, 2021 | 141.00 | 141.17 | 139.28 | 140.32 | 1,346,524 | -0.73(-0.52%) |
Apr 16, 2021 | 143.87 | 145.25 | 140.88 | 141.05 | 1,572,700 | -0.79(-0.56%) |
Apr 15, 2021 | 142.48 | 142.82 | 139.68 | 141.84 | 1,272,594 | -0.41(-0.29%) |
Apr 14, 2021 | 141.82 | 145.04 | 141.30 | 142.25 | 1,044,928 | +1.05(+0.74%) |
Apr 13, 2021 | 143.60 | 144.14 | 139.64 | 141.20 | 1,249,638 | -1.95(-1.36%) |
Apr 12, 2021 | 142.92 | 143.60 | 141.61 | 143.15 | 895,221 | +0.72(+0.51%) |
Apr 09, 2021 | 140.44 | 142.51 | 139.96 | 142.43 | 929,200 | +2.28(+1.63%) |
Apr 08, 2021 | 139.98 | 141.22 | 138.09 | 140.15 | 1,321,009 | -0.56(-0.40%) |
Apr 07, 2021 | 143.55 | 144.77 | 140.09 | 140.71 | 1,189,678 | -3.57(-2.47%) |
Apr 06, 2021 | 142.61 | 145.43 | 142.02 | 144.28 | 1,593,261 | +2.27(+1.60%) |
Apr 05, 2021 | 142.00 | 144.02 | 141.48 | 142.01 | 1,203,254 | +1.27(+0.90%) |
Apr 01, 2021 | 139.71 | 141.71 | 138.95 | 140.74 | 1,894,700 | +2.84(+2.06%) |
Mar 31, 2021 | 139.51 | 139.78 | 137.50 | 137.90 | 1,901,970 | +0.61(+0.44%) |
Mar 30, 2021 | 135.31 | 137.50 | 133.63 | 137.29 | 2,812,033 | +2.21(+1.64%) |
Mar 29, 2021 | 139.85 | 140.54 | 134.86 | 135.08 | 1,703,000 | -5.56(-3.95%) |
Mar 26, 2021 | 142.75 | 143.56 | 137.34 | 140.64 | 1,656,500 | -2.04(-1.43%) |
Mar 25, 2021 | 138.00 | 143.36 | 137.07 | 142.68 | 1,274,892 | +2.83(+2.02%) |
Mar 24, 2021 | 141.20 | 143.36 | 139.83 | 139.85 | 1,438,071 | +0.37(+0.27%) |
Mar 23, 2021 | 143.42 | 144.70 | 138.23 | 139.48 | 1,920,383 | -5.56(-3.83%) |
Mar 22, 2021 | 146.23 | 146.36 | 143.11 | 145.04 | 1,795,761 | -0.90(-0.62%) |
Mar 19, 2021 | 143.57 | 147.77 | 143.57 | 145.94 | 3,381,200 | -2.96(-1.99%) |
Mar 18, 2021 | 152.73 | 155.58 | 148.66 | 148.90 | 1,413,771 | -4.33(-2.83%) |
Mar 17, 2021 | 147.80 | 153.65 | 146.24 | 153.23 | 1,741,051 | +5.88(+3.99%) |
Mar 16, 2021 | 152.57 | 152.57 | 146.67 | 147.35 | 1,593,275 | -5.48(-3.59%) |
Mar 15, 2021 | 150.57 | 153.08 | 148.63 | 152.83 | 1,128,128 | +1.93(+1.28%) |
Mar 12, 2021 | 151.10 | 151.80 | 150.10 | 150.90 | 1,477,300 | -1.61(-1.06%) |
Mar 11, 2021 | 150.05 | 153.94 | 149.55 | 152.51 | 1,406,985 | +3.82(+2.57%) |
Mar 10, 2021 | 144.44 | 150.41 | 144.40 | 148.69 | 1,782,333 | +5.19(+3.62%) |
Mar 09, 2021 | 146.32 | 146.87 | 142.14 | 143.50 | 2,701,612 | -1.10(-0.76%) |
Mar 08, 2021 | 147.92 | 149.90 | 144.38 | 144.60 | 2,435,041 | -1.57(-1.07%) |
Mar 05, 2021 | 148.25 | 148.25 | 135.79 | 146.17 | 2,952,600 | -0.23(-0.16%) |
Mar 04, 2021 | 153.81 | 154.22 | 142.46 | 146.40 | 2,337,021 | -9.15(-5.88%) |
Mar 03, 2021 | 154.76 | 160.14 | 154.72 | 155.55 | 1,519,582 | +1.34(+0.87%) |
Mar 02, 2021 | 155.00 | 156.24 | 152.47 | 154.21 | 1,098,896 | -0.55(-0.36%) |