Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 155.71 | 157.50 | 155.09 | 156.53 | 2,891,931 | +1.32(+0.85%) |
May 27, 2021 | 155.19 | 157.25 | 154.95 | 155.21 | 3,647,525 | +0.02(+0.01%) |
May 26, 2021 | 155.04 | 156.40 | 154.05 | 155.19 | 4,241,204 | +0.15(+0.10%) |
May 25, 2021 | 155.60 | 156.41 | 154.06 | 155.04 | 3,513,601 | +1.15(+0.74%) |
May 24, 2021 | 152.46 | 154.34 | 152.21 | 153.89 | 3,626,965 | +2.98(+1.98%) |
May 21, 2021 | 151.22 | 152.25 | 150.55 | 150.91 | 3,724,110 | -0.10(-0.07%) |
May 20, 2021 | 147.13 | 152.65 | 146.66 | 151.01 | 6,321,665 | +6.01(+4.15%) |
May 19, 2021 | 138.06 | 145.20 | 136.43 | 145.00 | 7,461,980 | +6.85(+4.96%) |
May 18, 2021 | 141.68 | 141.85 | 138.08 | 138.16 | 4,458,088 | -2.09(-1.49%) |
May 17, 2021 | 140.50 | 140.93 | 138.14 | 140.25 | 5,370,910 | -1.43(-1.01%) |
May 14, 2021 | 140.14 | 142.78 | 138.86 | 141.68 | 5,123,736 | +2.82(+2.03%) |
May 13, 2021 | 139.78 | 141.41 | 137.90 | 138.86 | 4,280,158 | +0.55(+0.40%) |
May 12, 2021 | 139.59 | 141.11 | 137.93 | 138.31 | 4,997,968 | -4.54(-3.18%) |
May 11, 2021 | 140.48 | 144.02 | 140.01 | 142.84 | 4,903,088 | +0.05(+0.03%) |
May 10, 2021 | 148.51 | 148.84 | 142.77 | 142.80 | 4,363,795 | -6.13(-4.11%) |
May 07, 2021 | 148.36 | 149.96 | 147.75 | 148.92 | 2,858,123 | +1.74(+1.18%) |
May 06, 2021 | 145.83 | 148.18 | 144.76 | 147.18 | 5,042,424 | +1.41(+0.97%) |
May 05, 2021 | 145.15 | 146.99 | 144.23 | 145.77 | 4,662,640 | +1.91(+1.33%) |
May 04, 2021 | 142.05 | 143.94 | 140.67 | 143.86 | 4,065,075 | +0.56(+0.39%) |
May 03, 2021 | 145.84 | 146.01 | 142.71 | 143.30 | 3,448,278 | -1.74(-1.20%) |
Apr 30, 2021 | 147.29 | 148.02 | 144.48 | 145.04 | 4,260,898 | -4.59(-3.07%) |
Apr 29, 2021 | 148.24 | 149.73 | 145.84 | 149.63 | 6,159,566 | +1.85(+1.25%) |
Apr 28, 2021 | 150.10 | 150.34 | 146.82 | 147.79 | 3,489,560 | -3.31(-2.19%) |
Apr 27, 2021 | 152.79 | 153.34 | 151.01 | 151.09 | 3,413,406 | -1.03(-0.68%) |
Apr 26, 2021 | 150.22 | 153.32 | 149.88 | 152.12 | 2,856,969 | +1.53(+1.02%) |
Apr 23, 2021 | 148.39 | 151.49 | 147.83 | 150.59 | 3,606,610 | +3.46(+2.35%) |
Apr 22, 2021 | 148.93 | 149.75 | 146.70 | 147.13 | 2,627,137 | -2.76(-1.84%) |
Apr 21, 2021 | 147.25 | 149.94 | 145.95 | 149.90 | 2,865,003 | +3.62(+2.47%) |
Apr 20, 2021 | 146.69 | 147.98 | 145.43 | 146.28 | 2,470,664 | -2.31(-1.55%) |
Apr 19, 2021 | 150.08 | 150.57 | 147.44 | 148.59 | 3,595,655 | -2.46(-1.63%) |
Apr 16, 2021 | 152.46 | 152.78 | 150.70 | 151.05 | 1,966,243 | -1.14(-0.75%) |
Apr 15, 2021 | 151.52 | 152.77 | 150.28 | 152.19 | 1,917,701 | +2.13(+1.42%) |
Apr 14, 2021 | 149.35 | 152.11 | 149.29 | 150.06 | 1,685,771 | -0.66(-0.44%) |
Apr 13, 2021 | 152.04 | 152.42 | 149.02 | 150.72 | 1,800,052 | -0.54(-0.36%) |
Apr 12, 2021 | 152.12 | 152.36 | 150.53 | 151.26 | 2,140,208 | -1.43(-0.94%) |
Apr 09, 2021 | 152.28 | 153.38 | 151.68 | 152.69 | 2,376,387 | -0.83(-0.54%) |
Apr 08, 2021 | 153.05 | 153.63 | 151.04 | 153.53 | 2,744,986 | +2.53(+1.67%) |
Apr 07, 2021 | 153.11 | 153.39 | 150.22 | 151.00 | 2,178,205 | -2.14(-1.40%) |
Apr 06, 2021 | 153.69 | 154.44 | 151.29 | 153.14 | 2,557,659 | -1.69(-1.09%) |
Apr 05, 2021 | 153.56 | 155.21 | 152.09 | 154.82 | 2,775,416 | +2.94(+1.94%) |
Apr 01, 2021 | 149.04 | 151.98 | 148.56 | 151.88 | 3,533,007 | +5.02(+3.42%) |
Mar 31, 2021 | 146.04 | 147.83 | 145.47 | 146.86 | 3,650,618 | +2.34(+1.62%) |
Mar 30, 2021 | 144.08 | 145.30 | 143.47 | 144.52 | 2,232,450 | -1.17(-0.81%) |
Mar 29, 2021 | 146.81 | 147.93 | 143.96 | 145.69 | 2,905,720 | -3.09(-2.08%) |
Mar 26, 2021 | 140.55 | 149.03 | 140.15 | 148.78 | 3,892,570 | +6.83(+4.81%) |
Mar 25, 2021 | 140.57 | 142.91 | 138.74 | 141.95 | 2,877,877 | -0.51(-0.36%) |
Mar 24, 2021 | 144.26 | 145.81 | 142.24 | 142.46 | 2,949,170 | -0.05(-0.03%) |
Mar 23, 2021 | 146.39 | 146.75 | 141.70 | 142.51 | 2,645,678 | -3.80(-2.60%) |
Mar 22, 2021 | 145.10 | 148.03 | 145.10 | 146.31 | 3,507,573 | +2.45(+1.71%) |
Mar 19, 2021 | 141.48 | 145.09 | 139.91 | 143.86 | 4,883,823 | +2.33(+1.65%) |
Mar 18, 2021 | 143.33 | 145.15 | 141.37 | 141.53 | 4,069,138 | -4.46(-3.06%) |
Mar 17, 2021 | 142.44 | 146.66 | 142.11 | 145.99 | 3,012,495 | +1.02(+0.71%) |
Mar 16, 2021 | 144.26 | 146.32 | 143.88 | 144.96 | 2,454,585 | +1.97(+1.38%) |
Mar 15, 2021 | 141.69 | 143.10 | 140.12 | 143.00 | 2,231,496 | +1.38(+0.98%) |
Mar 12, 2021 | 140.72 | 141.89 | 139.73 | 141.61 | 3,863,319 | -1.41(-0.99%) |
Mar 11, 2021 | 142.38 | 144.06 | 142.04 | 143.02 | 4,711,954 | +3.71(+2.66%) |
Mar 10, 2021 | 143.31 | 143.49 | 139.29 | 139.31 | 3,312,992 | -2.20(-1.55%) |
Mar 09, 2021 | 140.84 | 143.10 | 140.31 | 141.51 | 5,493,991 | +5.09(+3.73%) |
Mar 08, 2021 | 139.94 | 141.63 | 136.15 | 136.42 | 4,219,984 | -4.56(-3.24%) |
Mar 05, 2021 | 141.10 | 141.69 | 135.79 | 140.99 | 4,266,283 | +4.13(+3.02%) |
Mar 04, 2021 | 141.28 | 141.66 | 134.71 | 136.86 | 5,137,038 | -5.13(-3.62%) |
Mar 03, 2021 | 145.05 | 146.78 | 141.59 | 141.99 | 2,814,889 | -4.12(-2.82%) |
Mar 02, 2021 | 150.96 | 150.96 | 145.86 | 146.11 | 3,185,355 | -4.07(-2.71%) |