Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 142.63 | 145.38 | 142.18 | 143.38 | 1,624,821 | +0.37(+0.26%) |
May 27, 2021 | 143.87 | 145.50 | 142.42 | 143.01 | 2,229,338 | -1.63(-1.13%) |
May 26, 2021 | 144.98 | 146.40 | 143.17 | 144.64 | 1,549,174 | +0.38(+0.26%) |
May 25, 2021 | 148.49 | 149.38 | 142.85 | 144.26 | 2,175,929 | -3.04(-2.06%) |
May 24, 2021 | 144.18 | 148.43 | 143.33 | 147.30 | 1,745,747 | +3.98(+2.78%) |
May 21, 2021 | 144.08 | 145.49 | 142.75 | 143.32 | 1,252,505 | +0.54(+0.38%) |
May 20, 2021 | 137.24 | 143.23 | 137.02 | 142.78 | 1,556,167 | +3.94(+2.84%) |
May 19, 2021 | 132.69 | 139.12 | 132.33 | 138.84 | 2,550,298 | +1.98(+1.45%) |
May 18, 2021 | 141.70 | 142.77 | 136.50 | 136.86 | 2,452,271 | -3.13(-2.24%) |
May 17, 2021 | 140.35 | 141.15 | 138.28 | 139.99 | 1,404,957 | -2.20(-1.55%) |
May 14, 2021 | 140.13 | 142.84 | 139.01 | 142.19 | 1,397,124 | +3.79(+2.74%) |
May 13, 2021 | 142.95 | 144.25 | 135.51 | 138.40 | 2,305,642 | -3.22(-2.27%) |
May 12, 2021 | 142.88 | 144.00 | 140.25 | 141.62 | 1,680,221 | -4.78(-3.27%) |
May 11, 2021 | 137.50 | 147.09 | 137.01 | 146.40 | 2,085,911 | +4.59(+3.24%) |
May 10, 2021 | 144.15 | 145.04 | 140.99 | 141.81 | 1,641,523 | -4.38(-3.00%) |
May 07, 2021 | 142.74 | 148.55 | 142.17 | 146.19 | 1,977,954 | +6.23(+4.45%) |
May 06, 2021 | 142.16 | 145.49 | 139.10 | 139.96 | 2,575,307 | -3.71(-2.58%) |
May 05, 2021 | 147.00 | 152.84 | 140.88 | 143.67 | 5,260,341 | +4.74(+3.41%) |
May 04, 2021 | 146.68 | 148.25 | 136.15 | 138.93 | 4,810,967 | -9.51(-6.41%) |
May 03, 2021 | 156.26 | 156.59 | 148.23 | 148.44 | 3,298,738 | -7.19(-4.62%) |
Apr 30, 2021 | 154.26 | 157.68 | 154.26 | 155.63 | 2,126,600 | -0.92(-0.59%) |
Apr 29, 2021 | 160.14 | 160.25 | 154.74 | 156.55 | 1,933,172 | -2.58(-1.62%) |
Apr 28, 2021 | 155.44 | 159.87 | 155.44 | 159.13 | 1,743,489 | +1.33(+0.84%) |
Apr 27, 2021 | 153.47 | 158.52 | 153.25 | 157.80 | 3,012,050 | +5.30(+3.48%) |
Apr 26, 2021 | 150.88 | 152.55 | 148.96 | 152.50 | 1,510,144 | +3.49(+2.34%) |
Apr 23, 2021 | 142.81 | 149.37 | 142.81 | 149.01 | 1,991,100 | +5.53(+3.85%) |
Apr 22, 2021 | 141.29 | 146.94 | 140.51 | 143.48 | 1,386,334 | +2.43(+1.72%) |
Apr 21, 2021 | 138.30 | 141.41 | 138.30 | 141.05 | 1,768,187 | +1.33(+0.95%) |
Apr 20, 2021 | 145.33 | 145.76 | 139.51 | 139.72 | 1,493,415 | -6.28(-4.30%) |
Apr 19, 2021 | 145.29 | 146.75 | 143.07 | 146.00 | 964,330 | +0.70(+0.48%) |
Apr 16, 2021 | 145.92 | 146.54 | 144.16 | 145.30 | 1,157,500 | -1.17(-0.80%) |
Apr 15, 2021 | 146.65 | 147.71 | 145.82 | 146.47 | 1,426,838 | +2.29(+1.59%) |
Apr 14, 2021 | 146.00 | 146.79 | 143.90 | 144.18 | 900,889 | -1.97(-1.35%) |
Apr 13, 2021 | 142.36 | 146.94 | 142.36 | 146.15 | 1,371,540 | +1.62(+1.12%) |
Apr 12, 2021 | 145.56 | 148.94 | 143.54 | 144.53 | 1,448,461 | +0.66(+0.46%) |
Apr 09, 2021 | 144.33 | 144.76 | 141.49 | 143.87 | 1,425,200 | -1.68(-1.15%) |
Apr 08, 2021 | 143.95 | 145.66 | 141.07 | 145.55 | 2,715,169 | +3.69(+2.60%) |
Apr 07, 2021 | 142.89 | 142.90 | 140.07 | 141.86 | 1,249,674 | -1.28(-0.89%) |
Apr 06, 2021 | 144.39 | 144.97 | 141.90 | 143.14 | 1,319,522 | -1.01(-0.70%) |
Apr 05, 2021 | 142.23 | 144.76 | 140.63 | 144.15 | 1,402,556 | +1.49(+1.04%) |
Apr 01, 2021 | 139.54 | 144.80 | 139.50 | 142.66 | 2,330,200 | +5.28(+3.84%) |
Mar 31, 2021 | 133.32 | 139.75 | 133.32 | 137.38 | 2,868,266 | +5.90(+4.49%) |
Mar 30, 2021 | 132.44 | 132.58 | 129.68 | 131.48 | 2,386,085 | -1.67(-1.25%) |
Mar 29, 2021 | 137.60 | 138.70 | 131.80 | 133.15 | 2,671,251 | -5.12(-3.70%) |
Mar 26, 2021 | 134.51 | 138.36 | 132.32 | 138.27 | 2,608,600 | +3.67(+2.73%) |
Mar 25, 2021 | 137.35 | 139.08 | 133.27 | 134.60 | 3,247,056 | -5.20(-3.72%) |
Mar 24, 2021 | 146.79 | 147.05 | 139.21 | 139.80 | 2,316,066 | -6.09(-4.17%) |
Mar 23, 2021 | 154.54 | 156.29 | 145.85 | 145.89 | 2,424,033 | -9.00(-5.81%) |
Mar 22, 2021 | 153.37 | 156.06 | 151.84 | 154.89 | 1,505,434 | +2.19(+1.43%) |
Mar 19, 2021 | 147.88 | 153.84 | 146.36 | 152.70 | 3,207,500 | +5.56(+3.78%) |
Mar 18, 2021 | 151.41 | 152.30 | 146.33 | 147.14 | 2,001,010 | -7.27(-4.71%) |
Mar 17, 2021 | 151.43 | 156.51 | 150.25 | 154.41 | 1,424,744 | +0.22(+0.14%) |
Mar 16, 2021 | 155.72 | 157.46 | 152.14 | 154.19 | 1,486,251 | +0.26(+0.17%) |
Mar 15, 2021 | 152.50 | 156.55 | 151.81 | 153.93 | 1,570,698 | +0.55(+0.36%) |
Mar 12, 2021 | 154.23 | 155.00 | 149.34 | 153.38 | 1,643,100 | -1.97(-1.27%) |
Mar 11, 2021 | 150.97 | 157.90 | 150.52 | 155.35 | 2,235,272 | +8.50(+5.79%) |
Mar 10, 2021 | 152.60 | 154.29 | 144.88 | 146.85 | 1,953,561 | -5.26(-3.46%) |
Mar 09, 2021 | 148.85 | 154.31 | 148.85 | 152.11 | 2,275,721 | +6.55(+4.50%) |
Mar 08, 2021 | 146.30 | 148.97 | 143.49 | 145.56 | 3,837,126 | -0.73(-0.50%) |
Mar 05, 2021 | 149.01 | 149.01 | 142.18 | 146.29 | 5,159,200 | +2.63(+1.83%) |
Mar 04, 2021 | 146.23 | 149.22 | 140.01 | 143.66 | 3,262,709 | -3.68(-2.50%) |
Mar 03, 2021 | 151.48 | 152.72 | 146.12 | 147.34 | 1,838,063 | -5.17(-3.39%) |
Mar 02, 2021 | 156.99 | 157.36 | 152.13 | 152.51 | 1,944,127 | -4.01(-2.56%) |