Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2021 | 136.61 | 136.90 | 134.50 | 134.50 | 823,508 | -1.50(-1.10%) |
May 28, 2021 | 134.54 | 136.83 | 134.51 | 136.00 | 2,421,018 | +1.86(+1.39%) |
May 27, 2021 | 132.05 | 134.14 | 131.31 | 134.14 | 3,228,700 | +3.57(+2.73%) |
May 26, 2021 | 128.19 | 130.75 | 127.56 | 130.57 | 2,169,342 | +3.33(+2.62%) |
May 25, 2021 | 125.00 | 127.82 | 125.00 | 127.24 | 2,364,625 | +1.44(+1.14%) |
May 21, 2021 | 125.80 | 125.80 | 125.80 | 0 | -2.47(-1.93%) | |
May 20, 2021 | 129.57 | 129.57 | 127.42 | 128.27 | 2,031,615 | -0.72(-0.56%) |
May 19, 2021 | 130.09 | 130.32 | 128.50 | 128.99 | 2,342,201 | -1.80(-1.38%) |
May 18, 2021 | 131.07 | 132.20 | 129.55 | 130.79 | 1,584,547 | -0.19(-0.15%) |
May 17, 2021 | 130.07 | 132.84 | 127.81 | 130.98 | 2,196,556 | +0.91(+0.70%) |
May 14, 2021 | 133.71 | 133.77 | 128.83 | 130.07 | 2,552,013 | -5.01(-3.71%) |
May 13, 2021 | 134.69 | 136.10 | 134.60 | 135.08 | 846,360 | +0.60(+0.45%) |
May 12, 2021 | 135.58 | 135.81 | 134.34 | 134.48 | 1,205,881 | -1.54(-1.13%) |
May 11, 2021 | 136.25 | 136.58 | 135.07 | 136.02 | 1,341,015 | -0.80(-0.58%) |
May 10, 2021 | 136.50 | 138.46 | 136.15 | 136.82 | 2,737,665 | +0.40(+0.29%) |
May 07, 2021 | 134.47 | 136.48 | 133.27 | 136.42 | 1,288,690 | +2.40(+1.79%) |
May 06, 2021 | 135.15 | 135.19 | 133.34 | 134.02 | 892,183 | -0.93(-0.69%) |
May 05, 2021 | 134.36 | 135.60 | 133.79 | 134.95 | 926,750 | +1.25(+0.93%) |
May 04, 2021 | 135.12 | 135.12 | 133.32 | 133.70 | 839,716 | -0.36(-0.27%) |
May 03, 2021 | 133.49 | 135.38 | 133.20 | 134.06 | 766,261 | +1.73(+1.31%) |
Apr 30, 2021 | 132.65 | 132.83 | 131.75 | 132.33 | 1,277,750 | -0.44(-0.33%) |
Apr 29, 2021 | 135.50 | 135.50 | 132.77 | 132.77 | 975,241 | -1.42(-1.06%) |
Apr 28, 2021 | 134.37 | 135.18 | 133.48 | 134.19 | 1,566,334 | +0.30(+0.22%) |
Apr 27, 2021 | 136.76 | 137.00 | 133.84 | 133.89 | 1,349,586 | -2.54(-1.86%) |
Apr 26, 2021 | 136.13 | 136.49 | 134.25 | 136.43 | 992,147 | +0.58(+0.43%) |
Apr 23, 2021 | 137.09 | 138.55 | 135.48 | 135.85 | 1,399,873 | -1.38(-1.01%) |
Apr 22, 2021 | 138.50 | 139.59 | 136.36 | 137.23 | 1,741,419 | -1.36(-0.98%) |
Apr 21, 2021 | 140.00 | 141.81 | 138.09 | 138.59 | 1,797,849 | -0.26(-0.19%) |
Apr 20, 2021 | 138.88 | 139.99 | 135.68 | 138.85 | 3,624,314 | -9.31(-6.28%) |
Apr 19, 2021 | 148.69 | 149.44 | 147.94 | 148.16 | 649,682 | -0.51(-0.34%) |
Apr 16, 2021 | 147.32 | 148.67 | 146.90 | 148.67 | 880,027 | +1.51(+1.03%) |
Apr 15, 2021 | 146.65 | 147.73 | 146.63 | 147.16 | 660,706 | +0.74(+0.51%) |
Apr 14, 2021 | 147.06 | 147.48 | 146.03 | 146.42 | 517,722 | -0.31(-0.21%) |
Apr 13, 2021 | 146.76 | 147.14 | 145.69 | 146.73 | 736,950 | -0.35(-0.24%) |
Apr 12, 2021 | 146.58 | 147.83 | 146.29 | 147.08 | 1,292,466 | -0.14(-0.10%) |
Apr 09, 2021 | 146.02 | 147.61 | 145.64 | 147.22 | 1,000,912 | +1.22(+0.84%) |
Apr 08, 2021 | 146.83 | 147.22 | 145.68 | 146.00 | 740,260 | -1.09(-0.74%) |
Apr 07, 2021 | 146.96 | 147.55 | 146.42 | 147.09 | 552,600 | +0.49(+0.33%) |
Apr 06, 2021 | 148.49 | 148.96 | 146.40 | 146.60 | 969,229 | -1.40(-0.95%) |
Apr 05, 2021 | 148.00 | 149.18 | 147.83 | 148.00 | 540,241 | +0.21(+0.14%) |
Apr 01, 2021 | 147.79 | 147.79 | 147.79 | 0 | +1.95(+1.34%) | |
Mar 31, 2021 | 146.89 | 147.50 | 145.57 | 145.84 | 1,275,767 | -0.69(-0.47%) |
Mar 30, 2021 | 147.18 | 147.50 | 145.79 | 146.53 | 706,936 | -0.56(-0.38%) |
Mar 29, 2021 | 146.94 | 148.00 | 145.90 | 147.09 | 1,016,089 | +0.17(+0.12%) |
Mar 26, 2021 | 146.99 | 147.18 | 145.57 | 146.92 | 857,969 | +0.26(+0.18%) |
Mar 25, 2021 | 146.20 | 147.25 | 144.85 | 146.66 | 850,780 | +0.42(+0.29%) |
Mar 24, 2021 | 143.60 | 146.72 | 143.51 | 146.24 | 987,479 | +3.13(+2.19%) |
Mar 23, 2021 | 142.12 | 144.07 | 141.75 | 143.11 | 1,650,364 | +1.50(+1.06%) |
Mar 22, 2021 | 146.10 | 146.43 | 141.60 | 141.61 | 1,385,151 | -4.94(-3.37%) |
Mar 19, 2021 | 147.95 | 148.41 | 145.43 | 146.55 | 5,773,859 | -1.33(-0.90%) |
Mar 18, 2021 | 146.44 | 148.89 | 146.00 | 147.88 | 1,015,917 | +1.29(+0.88%) |
Mar 17, 2021 | 146.86 | 147.80 | 146.23 | 146.59 | 1,105,863 | +0.27(+0.18%) |
Mar 16, 2021 | 145.63 | 146.87 | 144.55 | 146.32 | 1,260,442 | +0.97(+0.67%) |
Mar 15, 2021 | 143.90 | 145.62 | 142.70 | 145.35 | 1,161,250 | +1.06(+0.73%) |
Mar 12, 2021 | 144.45 | 144.59 | 142.70 | 144.29 | 1,222,195 | -0.16(-0.11%) |
Mar 11, 2021 | 145.31 | 146.04 | 144.25 | 144.45 | 1,256,931 | -0.01(-0.01%) |
Mar 10, 2021 | 143.58 | 145.75 | 143.14 | 144.46 | 671,558 | +1.70(+1.19%) |
Mar 09, 2021 | 143.00 | 144.86 | 142.64 | 142.76 | 3,246,045 | -0.77(-0.54%) |
Mar 08, 2021 | 142.45 | 145.33 | 142.26 | 143.53 | 1,318,081 | +1.61(+1.13%) |
Mar 05, 2021 | 139.12 | 142.40 | 138.30 | 141.92 | 2,259,873 | +4.05(+2.94%) |
Mar 04, 2021 | 140.28 | 141.49 | 137.61 | 137.87 | 1,894,032 | -3.02(-2.14%) |
Mar 03, 2021 | 141.31 | 141.75 | 140.01 | 140.89 | 1,868,801 | -0.52(-0.37%) |
Mar 02, 2021 | 141.36 | 142.79 | 140.87 | 141.41 | 2,469,012 | -0.19(-0.13%) |