Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 155.09 | 156.88 | 154.47 | 155.91 | 2,903,435 | +1.32(+0.85%) |
May 27, 2021 | 154.58 | 156.62 | 154.34 | 154.60 | 3,662,034 | +0.02(+0.01%) |
May 26, 2021 | 154.43 | 155.78 | 153.44 | 154.58 | 4,258,074 | +0.15(+0.10%) |
May 25, 2021 | 154.98 | 155.79 | 153.45 | 154.43 | 3,527,577 | +1.14(+0.74%) |
May 24, 2021 | 151.85 | 153.73 | 151.61 | 153.28 | 3,641,392 | +2.97(+1.98%) |
May 21, 2021 | 150.62 | 151.64 | 149.96 | 150.31 | 3,738,923 | -0.10(-0.07%) |
May 20, 2021 | 146.55 | 152.05 | 146.08 | 150.42 | 6,346,810 | +5.99(+4.15%) |
May 19, 2021 | 137.51 | 144.63 | 135.89 | 144.43 | 7,491,662 | +6.82(+4.96%) |
May 18, 2021 | 141.12 | 141.29 | 137.53 | 137.61 | 4,475,821 | -2.09(-1.49%) |
May 17, 2021 | 139.94 | 140.37 | 137.59 | 139.69 | 5,392,274 | -1.42(-1.01%) |
May 14, 2021 | 139.59 | 142.21 | 138.31 | 141.12 | 5,144,116 | +2.81(+2.03%) |
May 13, 2021 | 139.23 | 140.85 | 137.35 | 138.31 | 4,297,183 | +0.55(+0.40%) |
May 12, 2021 | 139.03 | 140.55 | 137.38 | 137.76 | 5,017,848 | -4.52(-3.18%) |
May 11, 2021 | 139.92 | 143.45 | 139.46 | 142.28 | 4,922,590 | +0.05(+0.03%) |
May 10, 2021 | 147.93 | 148.25 | 142.20 | 142.23 | 4,381,153 | -6.10(-4.11%) |
May 07, 2021 | 147.78 | 149.36 | 147.16 | 148.33 | 2,869,492 | +1.74(+1.18%) |
May 06, 2021 | 145.25 | 147.60 | 144.18 | 146.60 | 5,062,481 | +1.41(+0.97%) |
May 05, 2021 | 144.58 | 146.41 | 143.65 | 145.19 | 4,681,186 | +1.91(+1.33%) |
May 04, 2021 | 141.49 | 143.37 | 140.12 | 143.29 | 4,081,244 | +0.56(+0.39%) |
May 03, 2021 | 145.26 | 145.43 | 142.14 | 142.73 | 3,461,995 | -1.74(-1.20%) |
Apr 30, 2021 | 146.71 | 147.43 | 143.91 | 144.47 | 4,277,846 | -4.57(-3.07%) |
Apr 29, 2021 | 147.65 | 149.13 | 145.27 | 149.04 | 6,184,066 | +1.84(+1.25%) |
Apr 28, 2021 | 149.50 | 149.75 | 146.24 | 147.20 | 3,503,440 | -3.29(-2.19%) |
Apr 27, 2021 | 152.18 | 152.73 | 150.42 | 150.49 | 3,426,983 | -1.03(-0.68%) |
Apr 26, 2021 | 149.62 | 152.71 | 149.28 | 151.52 | 2,868,333 | +1.53(+1.02%) |
Apr 23, 2021 | 147.80 | 150.89 | 147.25 | 149.99 | 3,620,956 | +3.44(+2.35%) |
Apr 22, 2021 | 148.34 | 149.15 | 146.12 | 146.55 | 2,637,587 | -2.75(-1.84%) |
Apr 21, 2021 | 146.66 | 149.35 | 145.37 | 149.30 | 2,876,399 | +3.60(+2.47%) |
Apr 20, 2021 | 146.11 | 147.39 | 144.85 | 145.70 | 2,480,491 | -2.30(-1.55%) |
Apr 19, 2021 | 149.48 | 149.97 | 146.86 | 148.00 | 3,609,957 | -2.45(-1.63%) |
Apr 16, 2021 | 151.85 | 152.17 | 150.11 | 150.46 | 1,974,064 | -1.13(-0.75%) |
Apr 15, 2021 | 150.92 | 152.16 | 149.68 | 151.59 | 1,925,329 | +2.12(+1.42%) |
Apr 14, 2021 | 148.76 | 151.51 | 148.70 | 149.46 | 1,692,477 | -0.66(-0.44%) |
Apr 13, 2021 | 151.44 | 151.81 | 148.43 | 150.12 | 1,807,212 | -0.54(-0.36%) |
Apr 12, 2021 | 151.52 | 151.76 | 149.94 | 150.66 | 2,148,721 | -1.42(-0.94%) |
Apr 09, 2021 | 151.67 | 152.78 | 151.08 | 152.09 | 2,385,840 | -0.83(-0.54%) |
Apr 08, 2021 | 152.44 | 153.02 | 150.44 | 152.92 | 2,755,905 | +2.52(+1.67%) |
Apr 07, 2021 | 152.50 | 152.78 | 149.62 | 150.40 | 2,186,869 | -2.13(-1.40%) |
Apr 06, 2021 | 153.09 | 153.83 | 150.69 | 152.53 | 2,567,832 | -1.68(-1.09%) |
Apr 05, 2021 | 152.95 | 154.60 | 151.48 | 154.21 | 2,786,455 | +2.93(+1.94%) |
Apr 01, 2021 | 148.45 | 151.38 | 147.97 | 151.28 | 3,547,061 | +5.00(+3.42%) |
Mar 31, 2021 | 145.47 | 147.25 | 144.89 | 146.28 | 3,665,139 | +2.33(+1.62%) |
Mar 30, 2021 | 143.51 | 144.72 | 142.90 | 143.95 | 2,241,330 | -1.17(-0.81%) |
Mar 29, 2021 | 146.23 | 147.34 | 143.39 | 145.12 | 2,917,278 | -3.07(-2.08%) |
Mar 26, 2021 | 139.99 | 148.44 | 139.60 | 148.19 | 3,908,054 | +6.80(+4.81%) |
Mar 25, 2021 | 140.01 | 142.34 | 138.19 | 141.39 | 2,889,324 | -0.51(-0.36%) |
Mar 24, 2021 | 143.69 | 145.23 | 141.67 | 141.90 | 2,960,901 | -0.05(-0.03%) |
Mar 23, 2021 | 145.81 | 146.17 | 141.14 | 141.95 | 2,656,202 | -3.78(-2.60%) |
Mar 22, 2021 | 144.52 | 147.45 | 144.52 | 145.73 | 3,521,525 | +2.44(+1.70%) |
Mar 19, 2021 | 140.92 | 144.51 | 139.35 | 143.29 | 4,903,249 | +2.32(+1.65%) |
Mar 18, 2021 | 142.76 | 144.58 | 140.81 | 140.97 | 4,085,324 | -4.44(-3.06%) |
Mar 17, 2021 | 141.88 | 146.08 | 141.55 | 145.41 | 3,024,477 | +1.02(+0.71%) |
Mar 16, 2021 | 143.69 | 145.74 | 143.31 | 144.39 | 2,464,349 | +1.96(+1.38%) |
Mar 15, 2021 | 141.13 | 142.53 | 139.56 | 142.43 | 2,240,372 | +1.38(+0.98%) |
Mar 12, 2021 | 140.16 | 141.32 | 139.17 | 141.05 | 3,878,687 | -1.41(-0.99%) |
Mar 11, 2021 | 141.81 | 143.48 | 141.47 | 142.46 | 4,730,697 | +3.70(+2.66%) |
Mar 10, 2021 | 142.74 | 142.92 | 138.74 | 138.76 | 3,326,170 | -2.19(-1.55%) |
Mar 09, 2021 | 140.29 | 142.53 | 139.76 | 140.95 | 5,515,845 | +5.06(+3.73%) |
Mar 08, 2021 | 139.38 | 141.07 | 135.61 | 135.88 | 4,236,769 | -4.55(-3.24%) |
Mar 05, 2021 | 140.54 | 141.13 | 135.25 | 140.43 | 4,283,253 | +4.11(+3.02%) |
Mar 04, 2021 | 140.72 | 141.10 | 134.18 | 136.32 | 5,157,471 | -5.11(-3.61%) |
Mar 03, 2021 | 144.47 | 146.20 | 141.03 | 141.43 | 2,826,086 | -4.10(-2.82%) |
Mar 02, 2021 | 150.36 | 150.36 | 145.29 | 145.53 | 3,198,025 | -4.06(-2.71%) |