Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 149.52 | 149.52 | 148.18 | 148.87 | 1,033,446 | +0.33(+0.22%) |
May 27, 2021 | 147.54 | 148.66 | 147.03 | 148.54 | 2,616,234 | +2.06(+1.41%) |
May 26, 2021 | 146.35 | 147.13 | 145.96 | 146.48 | 1,087,796 | +0.55(+0.38%) |
May 25, 2021 | 148.07 | 148.68 | 145.49 | 145.93 | 1,328,690 | -2.03(-1.37%) |
May 24, 2021 | 148.59 | 149.33 | 147.55 | 147.96 | 955,658 | -0.33(-0.22%) |
May 21, 2021 | 148.30 | 150.04 | 147.59 | 148.29 | 972,991 | +0.25(+0.17%) |
May 20, 2021 | 146.55 | 148.81 | 145.89 | 148.04 | 1,144,697 | +1.69(+1.15%) |
May 19, 2021 | 146.14 | 146.69 | 143.66 | 146.35 | 1,430,633 | -0.27(-0.18%) |
May 18, 2021 | 148.77 | 148.81 | 146.54 | 146.62 | 1,477,715 | -2.76(-1.85%) |
May 17, 2021 | 148.55 | 149.79 | 148.18 | 149.38 | 1,006,204 | -0.24(-0.16%) |
May 14, 2021 | 147.06 | 149.95 | 146.75 | 149.62 | 1,074,092 | +2.56(+1.74%) |
May 13, 2021 | 142.44 | 147.97 | 142.39 | 147.06 | 1,411,146 | +3.74(+2.61%) |
May 12, 2021 | 146.97 | 146.97 | 143.25 | 143.32 | 1,440,860 | -2.74(-1.88%) |
May 11, 2021 | 150.92 | 150.93 | 145.72 | 146.06 | 1,265,993 | -4.64(-3.08%) |
May 10, 2021 | 150.63 | 151.67 | 150.16 | 150.70 | 1,302,742 | +0.80(+0.54%) |
May 07, 2021 | 147.56 | 150.17 | 147.41 | 149.90 | 1,134,281 | +0.29(+0.19%) |
May 06, 2021 | 149.15 | 149.94 | 148.36 | 149.61 | 1,080,931 | +1.13(+0.76%) |
May 05, 2021 | 147.39 | 148.85 | 145.65 | 148.49 | 1,559,029 | +0.71(+0.48%) |
May 04, 2021 | 145.78 | 147.93 | 145.39 | 147.78 | 1,491,062 | +1.81(+1.24%) |
May 03, 2021 | 145.52 | 147.36 | 145.15 | 145.97 | 1,173,896 | +1.80(+1.25%) |
Apr 30, 2021 | 144.98 | 145.98 | 143.46 | 144.17 | 1,021,596 | -0.97(-0.67%) |
Apr 29, 2021 | 144.26 | 145.25 | 143.85 | 145.14 | 940,790 | +1.78(+1.24%) |
Apr 28, 2021 | 145.17 | 145.32 | 142.48 | 143.36 | 1,252,450 | -1.31(-0.91%) |
Apr 27, 2021 | 145.15 | 145.83 | 144.08 | 144.67 | 1,436,899 | -0.49(-0.34%) |
Apr 26, 2021 | 147.13 | 147.38 | 144.89 | 145.17 | 1,108,401 | -1.97(-1.34%) |
Apr 23, 2021 | 145.92 | 147.60 | 145.43 | 147.13 | 1,158,052 | +1.84(+1.26%) |
Apr 22, 2021 | 146.08 | 146.65 | 143.84 | 145.30 | 1,551,266 | -1.41(-0.96%) |
Apr 21, 2021 | 145.68 | 147.06 | 145.45 | 146.71 | 922,187 | +1.54(+1.06%) |
Apr 20, 2021 | 144.42 | 146.72 | 143.41 | 145.17 | 1,974,858 | +1.26(+0.87%) |
Apr 19, 2021 | 145.96 | 147.24 | 143.15 | 143.91 | 1,204,815 | -1.46(-1.01%) |
Apr 16, 2021 | 144.18 | 145.85 | 144.18 | 145.37 | 1,411,118 | +1.48(+1.03%) |
Apr 15, 2021 | 144.98 | 145.39 | 143.35 | 143.89 | 1,267,312 | -1.00(-0.69%) |
Apr 14, 2021 | 142.08 | 145.75 | 141.69 | 144.89 | 1,985,397 | +3.00(+2.12%) |
Apr 13, 2021 | 140.95 | 142.06 | 140.33 | 141.88 | 2,050,247 | +0.34(+0.24%) |
Apr 12, 2021 | 141.59 | 141.90 | 141.01 | 141.54 | 1,321,865 | +0.18(+0.13%) |
Apr 09, 2021 | 141.24 | 142.20 | 140.72 | 141.36 | 1,477,844 | +1.20(+0.86%) |
Apr 08, 2021 | 140.56 | 140.87 | 139.39 | 140.16 | 1,867,328 | -1.80(-1.27%) |
Apr 07, 2021 | 141.49 | 142.11 | 140.77 | 141.96 | 1,817,507 | +0.50(+0.36%) |
Apr 06, 2021 | 141.72 | 143.50 | 141.18 | 141.46 | 1,447,396 | -0.26(-0.18%) |
Apr 05, 2021 | 141.92 | 142.09 | 140.38 | 141.72 | 1,352,406 | +1.31(+0.94%) |
Apr 01, 2021 | 140.06 | 141.04 | 139.32 | 140.40 | 1,802,142 | +0.20(+0.15%) |
Mar 31, 2021 | 143.58 | 143.68 | 140.06 | 140.20 | 1,829,272 | -3.38(-2.36%) |
Mar 30, 2021 | 144.09 | 144.70 | 142.90 | 143.58 | 991,210 | +0.17(+0.12%) |
Mar 29, 2021 | 141.51 | 144.02 | 140.54 | 143.41 | 1,495,131 | +0.20(+0.14%) |
Mar 26, 2021 | 143.27 | 143.42 | 141.22 | 143.22 | 1,204,610 | +0.80(+0.56%) |
Mar 25, 2021 | 139.71 | 142.75 | 137.89 | 142.42 | 1,504,318 | +3.26(+2.34%) |
Mar 24, 2021 | 137.67 | 140.82 | 137.46 | 139.15 | 2,141,219 | +2.12(+1.55%) |
Mar 23, 2021 | 137.63 | 139.28 | 136.83 | 137.03 | 1,734,126 | -0.55(-0.40%) |
Mar 22, 2021 | 139.03 | 139.38 | 136.81 | 137.58 | 1,481,559 | -1.59(-1.15%) |
Mar 19, 2021 | 145.65 | 145.65 | 138.78 | 139.17 | 4,397,488 | -7.02(-4.80%) |
Mar 18, 2021 | 148.96 | 150.25 | 145.75 | 146.19 | 2,468,741 | -1.02(-0.69%) |
Mar 17, 2021 | 146.49 | 147.45 | 144.99 | 147.21 | 1,495,273 | +1.35(+0.93%) |
Mar 16, 2021 | 146.23 | 146.23 | 143.94 | 145.86 | 1,125,407 | -0.81(-0.55%) |
Mar 15, 2021 | 145.39 | 146.82 | 145.04 | 146.67 | 937,262 | +0.06(+0.04%) |
Mar 12, 2021 | 146.40 | 148.25 | 145.39 | 146.60 | 1,408,865 | +2.03(+1.41%) |
Mar 11, 2021 | 143.44 | 144.83 | 141.85 | 144.57 | 2,258,431 | -0.27(-0.19%) |
Mar 10, 2021 | 143.08 | 145.82 | 142.67 | 144.84 | 1,600,178 | +1.45(+1.01%) |
Mar 09, 2021 | 143.94 | 145.38 | 142.42 | 143.39 | 1,523,409 | -1.01(-0.70%) |
Mar 08, 2021 | 141.84 | 145.78 | 141.35 | 144.39 | 1,482,919 | +3.14(+2.23%) |
Mar 05, 2021 | 139.48 | 142.04 | 138.34 | 141.25 | 1,573,325 | +3.10(+2.24%) |
Mar 04, 2021 | 139.64 | 140.94 | 136.80 | 138.15 | 1,193,441 | -1.57(-1.12%) |
Mar 03, 2021 | 138.24 | 141.06 | 137.87 | 139.72 | 1,322,695 | +1.47(+1.07%) |
Mar 02, 2021 | 138.91 | 139.91 | 138.15 | 138.25 | 1,317,452 | -1.18(-0.84%) |