Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 152.55 | 155.73 | 151.56 | 155.35 | 873,640 | +4.25(+2.81%) |
May 27, 2021 | 151.49 | 152.36 | 149.03 | 151.10 | 923,122 | +0.21(+0.14%) |
May 26, 2021 | 151.01 | 153.07 | 150.19 | 150.89 | 439,225 | +0.20(+0.13%) |
May 25, 2021 | 153.50 | 154.05 | 150.14 | 150.69 | 555,160 | -2.98(-1.94%) |
May 24, 2021 | 154.93 | 155.85 | 152.52 | 153.67 | 816,595 | +0.33(+0.22%) |
May 21, 2021 | 155.97 | 156.91 | 152.96 | 153.34 | 721,270 | -1.98(-1.27%) |
May 20, 2021 | 150.25 | 156.47 | 148.94 | 155.32 | 1,094,777 | +6.65(+4.47%) |
May 19, 2021 | 148.67 | 148.88 | 145.52 | 148.67 | 785,959 | +0.44(+0.30%) |
May 18, 2021 | 147.81 | 152.36 | 146.95 | 148.23 | 995,178 | +0.25(+0.17%) |
May 17, 2021 | 145.94 | 150.69 | 144.91 | 147.98 | 1,429,444 | +0.48(+0.33%) |
May 14, 2021 | 145.21 | 148.86 | 142.40 | 147.50 | 732,600 | +2.79(+1.93%) |
May 13, 2021 | 145.82 | 147.05 | 142.16 | 144.71 | 883,173 | -0.06(-0.04%) |
May 12, 2021 | 137.60 | 147.64 | 136.53 | 144.77 | 1,602,362 | +5.70(+4.10%) |
May 11, 2021 | 133.86 | 140.01 | 133.51 | 139.07 | 834,373 | +3.14(+2.31%) |
May 10, 2021 | 138.53 | 138.87 | 134.97 | 135.93 | 819,403 | -3.56(-2.55%) |
May 07, 2021 | 138.00 | 141.99 | 136.86 | 139.49 | 617,022 | +3.42(+2.51%) |
May 06, 2021 | 134.19 | 136.12 | 133.68 | 136.07 | 1,153,173 | +0.99(+0.73%) |
May 05, 2021 | 136.92 | 137.94 | 134.01 | 135.08 | 830,752 | -1.11(-0.82%) |
May 04, 2021 | 141.44 | 141.44 | 133.20 | 136.19 | 1,614,081 | -6.05(-4.25%) |
May 03, 2021 | 142.65 | 146.95 | 141.38 | 142.24 | 679,397 | -1.52(-1.06%) |
Apr 30, 2021 | 136.44 | 146.24 | 134.10 | 143.76 | 1,534,600 | +4.53(+3.25%) |
Apr 29, 2021 | 144.64 | 145.45 | 138.13 | 139.23 | 1,159,305 | -5.29(-3.66%) |
Apr 28, 2021 | 144.00 | 145.23 | 141.17 | 144.52 | 1,153,611 | +0.28(+0.19%) |
Apr 27, 2021 | 147.50 | 148.55 | 143.40 | 144.24 | 750,088 | -3.24(-2.20%) |
Apr 26, 2021 | 147.58 | 148.53 | 145.77 | 147.48 | 472,178 | +0.25(+0.17%) |
Apr 23, 2021 | 143.90 | 148.03 | 143.07 | 147.23 | 696,800 | +3.58(+2.49%) |
Apr 22, 2021 | 147.14 | 147.14 | 143.00 | 143.65 | 826,195 | -3.84(-2.60%) |
Apr 21, 2021 | 143.69 | 147.52 | 143.69 | 147.49 | 853,033 | +2.73(+1.89%) |
Apr 20, 2021 | 144.89 | 146.93 | 143.96 | 144.76 | 629,457 | +0.75(+0.52%) |
Apr 19, 2021 | 146.08 | 146.50 | 143.00 | 144.01 | 683,227 | -1.49(-1.02%) |
Apr 16, 2021 | 148.29 | 148.85 | 143.49 | 145.50 | 1,193,000 | -4.14(-2.77%) |
Apr 15, 2021 | 145.19 | 151.91 | 144.94 | 149.64 | 1,147,991 | +5.44(+3.77%) |
Apr 14, 2021 | 141.96 | 147.50 | 141.02 | 144.20 | 841,402 | +3.31(+2.35%) |
Apr 13, 2021 | 141.02 | 142.29 | 138.73 | 140.89 | 880,029 | +0.17(+0.12%) |
Apr 12, 2021 | 142.31 | 142.35 | 139.46 | 140.72 | 923,884 | -2.13(-1.49%) |
Apr 09, 2021 | 143.95 | 144.32 | 140.83 | 142.85 | 497,700 | -1.62(-1.12%) |
Apr 08, 2021 | 146.74 | 147.92 | 143.81 | 144.47 | 558,787 | -0.16(-0.11%) |
Apr 07, 2021 | 145.44 | 147.46 | 144.18 | 144.63 | 817,819 | -0.62(-0.43%) |
Apr 06, 2021 | 144.12 | 148.21 | 142.92 | 145.25 | 825,308 | +1.52(+1.06%) |
Apr 05, 2021 | 142.91 | 144.32 | 142.12 | 143.73 | 657,260 | +0.33(+0.23%) |
Apr 01, 2021 | 140.80 | 145.50 | 139.34 | 143.40 | 972,600 | +4.54(+3.27%) |
Mar 31, 2021 | 137.84 | 141.04 | 137.02 | 138.86 | 1,477,411 | +1.35(+0.98%) |
Mar 30, 2021 | 138.17 | 140.69 | 136.42 | 137.51 | 1,148,135 | -2.42(-1.73%) |
Mar 29, 2021 | 139.64 | 141.31 | 137.38 | 139.93 | 796,528 | +0.26(+0.19%) |
Mar 26, 2021 | 137.54 | 139.87 | 136.63 | 139.67 | 1,182,600 | +0.39(+0.28%) |
Mar 25, 2021 | 140.00 | 140.90 | 134.51 | 139.28 | 1,680,601 | -0.91(-0.65%) |
Mar 24, 2021 | 143.12 | 143.61 | 138.55 | 140.19 | 1,202,827 | -3.65(-2.54%) |
Mar 23, 2021 | 148.81 | 148.81 | 143.03 | 143.84 | 896,140 | -4.29(-2.90%) |
Mar 22, 2021 | 146.65 | 150.28 | 146.65 | 148.13 | 1,132,371 | +1.51(+1.03%) |
Mar 19, 2021 | 146.84 | 147.47 | 144.29 | 146.62 | 1,479,500 | +1.71(+1.18%) |
Mar 18, 2021 | 146.73 | 148.66 | 144.86 | 144.91 | 969,740 | -4.87(-3.25%) |
Mar 17, 2021 | 146.07 | 151.21 | 143.65 | 149.78 | 1,563,455 | +2.35(+1.59%) |
Mar 16, 2021 | 152.45 | 153.00 | 146.62 | 147.43 | 1,088,624 | -4.24(-2.80%) |
Mar 15, 2021 | 151.42 | 151.77 | 148.02 | 151.67 | 600,694 | +0.94(+0.62%) |
Mar 12, 2021 | 150.40 | 151.57 | 146.70 | 150.73 | 716,400 | -2.36(-1.54%) |
Mar 11, 2021 | 150.44 | 154.40 | 149.55 | 153.09 | 814,420 | +3.54(+2.37%) |
Mar 10, 2021 | 152.48 | 156.15 | 148.51 | 149.55 | 1,100,012 | -1.01(-0.67%) |
Mar 09, 2021 | 151.36 | 154.51 | 149.17 | 150.56 | 1,797,293 | +1.88(+1.26%) |
Mar 08, 2021 | 147.46 | 150.84 | 147.19 | 148.68 | 1,120,399 | -0.67(-0.45%) |
Mar 05, 2021 | 146.00 | 150.28 | 141.50 | 149.35 | 1,818,000 | +3.90(+2.68%) |
Mar 04, 2021 | 147.51 | 148.54 | 144.02 | 145.45 | 956,501 | -2.48(-1.68%) |
Mar 03, 2021 | 153.33 | 153.33 | 146.90 | 147.93 | 1,399,880 | -5.78(-3.76%) |
Mar 02, 2021 | 153.31 | 154.98 | 151.29 | 153.71 | 1,709,727 | +1.16(+0.76%) |