Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 152.38 | 152.63 | 151.40 | 151.45 | 663,569 | -0.15(-0.10%) |
May 27, 2021 | 150.78 | 152.80 | 150.49 | 151.60 | 1,019,162 | +0.84(+0.55%) |
May 26, 2021 | 150.77 | 151.33 | 149.44 | 150.77 | 530,036 | -0.39(-0.26%) |
May 25, 2021 | 151.48 | 151.95 | 150.67 | 151.16 | 435,568 | -0.27(-0.18%) |
May 24, 2021 | 152.24 | 153.16 | 151.39 | 151.43 | 350,003 | +0.17(+0.11%) |
May 21, 2021 | 152.58 | 153.50 | 150.40 | 151.25 | 626,932 | -0.90(-0.59%) |
May 20, 2021 | 151.72 | 153.53 | 150.70 | 152.16 | 529,994 | +0.76(+0.50%) |
May 19, 2021 | 151.22 | 151.44 | 149.16 | 151.40 | 434,537 | -1.06(-0.70%) |
May 18, 2021 | 153.84 | 153.85 | 152.16 | 152.46 | 896,686 | -1.61(-1.05%) |
May 17, 2021 | 154.59 | 154.95 | 153.06 | 154.07 | 498,210 | -0.89(-0.58%) |
May 14, 2021 | 154.14 | 155.74 | 153.62 | 154.97 | 362,814 | +2.10(+1.37%) |
May 13, 2021 | 152.00 | 153.78 | 151.40 | 152.87 | 373,303 | +1.85(+1.23%) |
May 12, 2021 | 154.40 | 154.53 | 150.99 | 151.02 | 470,428 | -4.53(-2.91%) |
May 11, 2021 | 156.78 | 156.78 | 154.11 | 155.55 | 412,019 | -1.75(-1.11%) |
May 10, 2021 | 156.47 | 159.10 | 153.95 | 157.29 | 389,282 | +1.36(+0.87%) |
May 07, 2021 | 156.94 | 157.63 | 155.53 | 155.94 | 349,268 | -0.66(-0.42%) |
May 06, 2021 | 157.01 | 157.95 | 155.33 | 156.60 | 547,357 | -0.13(-0.08%) |
May 05, 2021 | 156.13 | 156.92 | 154.06 | 156.73 | 539,682 | +2.07(+1.34%) |
May 04, 2021 | 150.37 | 155.58 | 150.37 | 154.66 | 883,476 | +2.74(+1.80%) |
May 03, 2021 | 150.88 | 152.68 | 150.22 | 151.93 | 796,670 | +1.28(+0.85%) |
Apr 30, 2021 | 152.40 | 152.66 | 149.28 | 150.65 | 643,171 | -2.69(-1.75%) |
Apr 29, 2021 | 153.54 | 154.03 | 152.47 | 153.33 | 290,995 | +0.43(+0.28%) |
Apr 28, 2021 | 153.36 | 153.66 | 152.44 | 152.91 | 324,671 | -0.21(-0.14%) |
Apr 27, 2021 | 152.39 | 153.36 | 151.97 | 153.12 | 376,732 | +0.20(+0.13%) |
Apr 26, 2021 | 154.74 | 154.80 | 152.61 | 152.92 | 299,405 | -1.53(-0.99%) |
Apr 23, 2021 | 153.16 | 154.95 | 152.56 | 154.44 | 291,996 | +1.28(+0.84%) |
Apr 22, 2021 | 152.43 | 155.20 | 152.34 | 153.16 | 448,252 | +0.50(+0.33%) |
Apr 21, 2021 | 151.67 | 153.27 | 151.28 | 152.66 | 748,040 | +1.80(+1.20%) |
Apr 20, 2021 | 148.35 | 151.06 | 148.35 | 150.85 | 616,393 | +2.76(+1.87%) |
Apr 19, 2021 | 149.17 | 149.17 | 147.30 | 148.09 | 550,169 | -1.01(-0.68%) |
Apr 16, 2021 | 148.40 | 149.43 | 146.92 | 149.10 | 657,281 | +1.36(+0.92%) |
Apr 15, 2021 | 149.10 | 149.36 | 147.37 | 147.74 | 672,236 | -0.29(-0.20%) |
Apr 14, 2021 | 147.99 | 148.41 | 146.97 | 148.03 | 335,392 | +0.10(+0.07%) |
Apr 13, 2021 | 147.61 | 148.87 | 146.96 | 147.93 | 346,521 | -0.15(-0.10%) |
Apr 12, 2021 | 148.84 | 149.30 | 147.19 | 148.08 | 498,470 | -0.07(-0.04%) |
Apr 09, 2021 | 146.20 | 148.15 | 145.82 | 148.15 | 443,417 | +1.55(+1.06%) |
Apr 08, 2021 | 148.20 | 149.34 | 146.48 | 146.60 | 623,917 | -0.30(-0.20%) |
Apr 07, 2021 | 148.36 | 149.35 | 146.35 | 146.90 | 388,825 | -1.38(-0.93%) |
Apr 06, 2021 | 149.64 | 149.64 | 147.51 | 148.27 | 441,379 | -2.34(-1.56%) |
Apr 05, 2021 | 147.66 | 151.04 | 147.34 | 150.62 | 680,176 | +3.49(+2.37%) |
Apr 01, 2021 | 145.86 | 147.18 | 144.68 | 147.12 | 428,781 | +1.73(+1.19%) |
Mar 31, 2021 | 145.15 | 146.45 | 144.83 | 145.39 | 543,923 | +0.11(+0.08%) |
Mar 30, 2021 | 148.99 | 148.99 | 145.09 | 145.28 | 477,090 | -4.11(-2.75%) |
Mar 29, 2021 | 145.68 | 149.75 | 143.53 | 149.39 | 812,107 | +3.67(+2.52%) |
Mar 26, 2021 | 140.74 | 145.90 | 140.03 | 145.72 | 635,063 | +4.94(+3.51%) |
Mar 25, 2021 | 141.50 | 141.56 | 139.83 | 140.78 | 516,546 | -0.60(-0.42%) |
Mar 24, 2021 | 139.82 | 142.60 | 139.73 | 141.38 | 603,532 | +1.52(+1.09%) |
Mar 23, 2021 | 140.46 | 141.60 | 139.16 | 139.86 | 485,744 | -0.30(-0.22%) |
Mar 22, 2021 | 138.99 | 140.29 | 138.74 | 140.16 | 437,405 | +1.34(+0.96%) |
Mar 19, 2021 | 138.04 | 140.61 | 137.87 | 138.82 | 1,219,372 | +0.68(+0.50%) |
Mar 18, 2021 | 138.42 | 139.54 | 137.28 | 138.14 | 439,187 | -1.22(-0.88%) |
Mar 17, 2021 | 140.28 | 140.58 | 138.70 | 139.36 | 631,770 | -0.84(-0.60%) |
Mar 16, 2021 | 139.22 | 140.76 | 138.11 | 140.20 | 408,313 | +1.18(+0.85%) |
Mar 15, 2021 | 136.31 | 139.13 | 135.52 | 139.02 | 381,736 | +2.21(+1.62%) |
Mar 12, 2021 | 136.83 | 137.03 | 135.68 | 136.81 | 450,788 | +0.14(+0.10%) |
Mar 11, 2021 | 135.45 | 137.91 | 135.45 | 136.67 | 436,063 | +2.00(+1.48%) |
Mar 10, 2021 | 134.30 | 135.61 | 134.11 | 134.68 | 377,181 | +0.38(+0.28%) |
Mar 09, 2021 | 134.98 | 137.60 | 134.16 | 134.30 | 494,191 | +0.15(+0.11%) |
Mar 08, 2021 | 135.26 | 137.17 | 134.03 | 134.15 | 499,972 | -0.62(-0.46%) |
Mar 05, 2021 | 132.92 | 134.96 | 131.52 | 134.77 | 514,119 | +3.13(+2.38%) |
Mar 04, 2021 | 134.11 | 135.38 | 130.45 | 131.64 | 588,510 | -2.57(-1.92%) |
Mar 03, 2021 | 135.68 | 135.85 | 133.65 | 134.21 | 499,186 | -1.84(-1.36%) |
Mar 02, 2021 | 138.58 | 138.58 | 135.20 | 136.06 | 549,139 | -2.50(-1.80%) |