Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 151.10 | 151.48 | 148.66 | 150.12 | 3,604,805 | -0.94(-0.62%) |
May 27, 2021 | 151.12 | 151.96 | 149.71 | 151.06 | 3,736,393 | +1.82(+1.22%) |
May 26, 2021 | 148.76 | 149.86 | 147.51 | 149.24 | 3,366,728 | +1.51(+1.02%) |
May 25, 2021 | 150.76 | 151.71 | 147.65 | 147.73 | 2,860,066 | -2.35(-1.57%) |
May 24, 2021 | 149.38 | 150.96 | 148.78 | 150.08 | 2,235,948 | +1.58(+1.06%) |
May 21, 2021 | 148.07 | 151.57 | 147.89 | 148.50 | 3,804,195 | +1.16(+0.79%) |
May 20, 2021 | 147.19 | 148.47 | 145.32 | 147.35 | 3,098,906 | +0.62(+0.42%) |
May 19, 2021 | 143.90 | 146.91 | 142.72 | 146.73 | 3,533,102 | +0.22(+0.15%) |
May 18, 2021 | 148.73 | 150.19 | 146.43 | 146.51 | 2,407,373 | -2.79(-1.87%) |
May 17, 2021 | 147.55 | 149.84 | 147.12 | 149.30 | 2,387,833 | +1.67(+1.13%) |
May 14, 2021 | 146.57 | 148.70 | 146.42 | 147.63 | 3,058,552 | +2.07(+1.42%) |
May 13, 2021 | 141.78 | 146.41 | 141.56 | 145.55 | 3,170,657 | +3.09(+2.17%) |
May 12, 2021 | 145.19 | 146.01 | 141.84 | 142.46 | 3,541,275 | -1.67(-1.16%) |
May 11, 2021 | 144.17 | 146.15 | 142.73 | 144.13 | 4,651,590 | -2.44(-1.67%) |
May 10, 2021 | 148.21 | 149.35 | 146.50 | 146.57 | 3,541,621 | -0.31(-0.21%) |
May 07, 2021 | 143.12 | 147.13 | 142.71 | 146.88 | 2,663,915 | +1.18(+0.81%) |
May 06, 2021 | 144.35 | 145.76 | 142.03 | 145.69 | 3,934,437 | +2.64(+1.85%) |
May 05, 2021 | 142.32 | 143.86 | 141.05 | 143.05 | 3,350,459 | +1.47(+1.04%) |
May 04, 2021 | 138.66 | 141.91 | 137.65 | 141.58 | 4,538,982 | +1.96(+1.40%) |
May 03, 2021 | 140.69 | 141.41 | 138.33 | 139.62 | 2,830,853 | +0.78(+0.56%) |
Apr 30, 2021 | 137.96 | 139.71 | 137.62 | 138.84 | 4,098,851 | -0.14(-0.10%) |
Apr 29, 2021 | 135.98 | 139.39 | 135.70 | 138.98 | 3,596,550 | +4.54(+3.37%) |
Apr 28, 2021 | 133.18 | 136.94 | 132.25 | 134.44 | 4,941,225 | +5.04(+3.89%) |
Apr 27, 2021 | 129.09 | 129.96 | 128.56 | 129.41 | 3,742,846 | +0.61(+0.48%) |
Apr 26, 2021 | 127.59 | 130.32 | 127.41 | 128.79 | 2,329,341 | +2.43(+1.92%) |
Apr 23, 2021 | 123.48 | 126.87 | 122.36 | 126.36 | 2,717,893 | +2.50(+2.02%) |
Apr 22, 2021 | 124.38 | 125.48 | 123.15 | 123.86 | 2,475,262 | +0.08(+0.07%) |
Apr 21, 2021 | 121.37 | 124.25 | 119.02 | 123.78 | 3,258,905 | +1.31(+1.07%) |
Apr 20, 2021 | 125.11 | 125.32 | 121.05 | 122.47 | 2,640,413 | -3.64(-2.89%) |
Apr 19, 2021 | 126.58 | 126.90 | 124.69 | 126.11 | 2,559,726 | -1.18(-0.93%) |
Apr 16, 2021 | 126.69 | 128.29 | 125.97 | 127.29 | 3,101,868 | +1.69(+1.34%) |
Apr 15, 2021 | 126.72 | 126.73 | 123.72 | 125.61 | 3,685,748 | -0.84(-0.66%) |
Apr 14, 2021 | 123.44 | 127.08 | 123.23 | 126.44 | 3,140,068 | +2.89(+2.34%) |
Apr 13, 2021 | 124.45 | 124.61 | 122.36 | 123.56 | 2,507,888 | -1.46(-1.17%) |
Apr 12, 2021 | 124.53 | 125.38 | 123.74 | 125.02 | 2,560,160 | +0.07(+0.05%) |
Apr 09, 2021 | 124.80 | 125.22 | 123.31 | 124.95 | 2,262,512 | +1.34(+1.08%) |
Apr 08, 2021 | 122.36 | 124.16 | 120.97 | 123.61 | 2,355,312 | -0.22(-0.18%) |
Apr 07, 2021 | 123.95 | 125.12 | 123.39 | 123.84 | 1,938,557 | +0.88(+0.71%) |
Apr 06, 2021 | 123.03 | 123.85 | 122.05 | 122.96 | 2,431,570 | -0.53(-0.43%) |
Apr 05, 2021 | 122.34 | 124.55 | 122.00 | 123.49 | 2,773,576 | +2.63(+2.17%) |
Apr 01, 2021 | 119.59 | 121.79 | 119.40 | 120.86 | 2,779,956 | +2.37(+2.00%) |
Mar 31, 2021 | 119.41 | 120.58 | 118.19 | 118.49 | 2,565,267 | -1.24(-1.03%) |
Mar 30, 2021 | 118.48 | 120.00 | 117.77 | 119.73 | 2,933,953 | +1.93(+1.64%) |
Mar 29, 2021 | 118.89 | 119.58 | 116.37 | 117.80 | 2,285,514 | -2.89(-2.39%) |
Mar 26, 2021 | 120.94 | 121.53 | 117.88 | 120.69 | 3,076,205 | +1.60(+1.34%) |
Mar 25, 2021 | 114.90 | 119.33 | 113.10 | 119.09 | 2,916,845 | +3.69(+3.20%) |
Mar 24, 2021 | 115.75 | 117.73 | 115.05 | 115.40 | 2,251,241 | +1.40(+1.23%) |
Mar 23, 2021 | 115.44 | 116.72 | 112.88 | 114.00 | 4,147,436 | -2.62(-2.24%) |
Mar 22, 2021 | 116.86 | 117.74 | 115.85 | 116.62 | 2,244,571 | -1.13(-0.96%) |
Mar 19, 2021 | 118.63 | 119.27 | 115.44 | 117.75 | 3,563,369 | -1.75(-1.47%) |
Mar 18, 2021 | 123.20 | 124.40 | 118.87 | 119.50 | 2,624,195 | -3.11(-2.54%) |
Mar 17, 2021 | 121.01 | 122.64 | 118.54 | 122.61 | 3,050,274 | +2.94(+2.46%) |
Mar 16, 2021 | 122.48 | 122.63 | 119.32 | 119.66 | 3,459,019 | -3.83(-3.10%) |
Mar 15, 2021 | 123.40 | 123.61 | 119.95 | 123.49 | 3,444,731 | +0.05(+0.04%) |
Mar 12, 2021 | 124.75 | 125.45 | 122.61 | 123.44 | 2,381,055 | +0.42(+0.34%) |
Mar 11, 2021 | 119.98 | 123.50 | 119.88 | 123.03 | 2,465,456 | +2.39(+1.98%) |
Mar 10, 2021 | 118.29 | 121.11 | 118.20 | 120.63 | 2,221,153 | +3.01(+2.56%) |
Mar 09, 2021 | 118.44 | 120.27 | 116.89 | 117.62 | 2,753,238 | -2.23(-1.86%) |
Mar 08, 2021 | 119.86 | 121.67 | 119.11 | 119.85 | 2,882,169 | +0.92(+0.78%) |
Mar 05, 2021 | 118.56 | 119.63 | 112.48 | 118.93 | 4,770,808 | +1.64(+1.40%) |
Mar 04, 2021 | 115.88 | 117.52 | 113.62 | 117.29 | 4,919,373 | +0.49(+0.42%) |
Mar 03, 2021 | 115.80 | 118.32 | 115.80 | 116.80 | 3,268,282 | +1.82(+1.58%) |
Mar 02, 2021 | 115.02 | 116.14 | 114.43 | 114.98 | 2,670,000 | -0.44(-0.38%) |