Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 142.95 | 143.03 | 140.38 | 140.93 | 1,744,461 | -2.22(-1.55%) |
May 27, 2021 | 142.74 | 143.31 | 140.85 | 143.15 | 1,971,671 | +1.34(+0.95%) |
May 26, 2021 | 141.38 | 142.59 | 140.25 | 141.81 | 1,467,417 | +1.65(+1.18%) |
May 25, 2021 | 139.82 | 141.58 | 139.36 | 140.16 | 1,696,689 | +0.88(+0.63%) |
May 24, 2021 | 137.50 | 139.59 | 136.55 | 139.28 | 1,449,118 | +2.83(+2.07%) |
May 21, 2021 | 137.13 | 138.15 | 136.02 | 136.45 | 1,881,562 | +0.03(+0.02%) |
May 20, 2021 | 137.22 | 137.38 | 135.06 | 136.42 | 2,137,359 | -0.44(-0.32%) |
May 19, 2021 | 135.32 | 136.93 | 133.83 | 136.86 | 1,623,287 | -0.39(-0.29%) |
May 18, 2021 | 138.27 | 140.35 | 137.19 | 137.25 | 1,546,883 | -0.03(-0.02%) |
May 17, 2021 | 140.62 | 140.62 | 135.69 | 137.28 | 1,774,135 | -3.37(-2.39%) |
May 14, 2021 | 137.83 | 141.15 | 136.52 | 140.65 | 2,241,621 | +3.95(+2.89%) |
May 13, 2021 | 134.04 | 137.80 | 134.04 | 136.70 | 2,408,423 | +3.27(+2.45%) |
May 12, 2021 | 137.89 | 138.71 | 132.86 | 133.44 | 2,813,642 | -5.66(-4.07%) |
May 11, 2021 | 137.01 | 139.32 | 135.83 | 139.10 | 3,226,101 | +1.03(+0.75%) |
May 10, 2021 | 142.20 | 142.72 | 138.01 | 138.07 | 4,218,280 | -5.92(-4.11%) |
May 07, 2021 | 140.37 | 144.18 | 139.87 | 143.99 | 3,024,901 | +4.03(+2.88%) |
May 06, 2021 | 141.92 | 141.92 | 137.99 | 139.96 | 2,221,303 | -1.89(-1.33%) |
May 05, 2021 | 145.10 | 146.18 | 141.52 | 141.85 | 1,889,654 | -3.04(-2.10%) |
May 04, 2021 | 145.54 | 145.54 | 141.67 | 144.89 | 1,828,383 | -1.26(-0.86%) |
May 03, 2021 | 146.57 | 147.39 | 145.60 | 146.15 | 1,440,170 | +0.36(+0.25%) |
Apr 30, 2021 | 146.35 | 147.26 | 143.84 | 145.78 | 1,792,531 | -2.46(-1.66%) |
Apr 29, 2021 | 148.52 | 150.17 | 146.01 | 148.25 | 1,488,027 | +1.55(+1.06%) |
Apr 28, 2021 | 146.82 | 147.48 | 145.84 | 146.70 | 1,252,550 | -0.28(-0.19%) |
Apr 27, 2021 | 146.22 | 147.58 | 145.46 | 146.98 | 1,600,132 | +1.24(+0.85%) |
Apr 26, 2021 | 146.75 | 147.96 | 145.04 | 145.74 | 1,199,077 | +0.12(+0.08%) |
Apr 23, 2021 | 144.33 | 145.97 | 143.11 | 145.63 | 1,263,992 | +1.69(+1.17%) |
Apr 22, 2021 | 142.00 | 146.52 | 140.68 | 143.94 | 2,293,607 | +1.85(+1.30%) |
Apr 21, 2021 | 139.09 | 142.72 | 138.27 | 142.09 | 2,574,502 | +2.74(+1.96%) |
Apr 20, 2021 | 143.77 | 143.77 | 137.47 | 139.35 | 2,815,086 | -5.82(-4.01%) |
Apr 19, 2021 | 145.27 | 146.19 | 144.14 | 145.18 | 1,232,379 | -0.72(-0.49%) |
Apr 16, 2021 | 147.35 | 148.53 | 144.98 | 145.89 | 2,769,331 | -0.54(-0.37%) |
Apr 15, 2021 | 147.04 | 147.84 | 145.72 | 146.43 | 1,439,219 | -0.40(-0.27%) |
Apr 14, 2021 | 146.34 | 149.14 | 145.96 | 146.83 | 1,708,295 | +0.76(+0.52%) |
Apr 13, 2021 | 145.38 | 146.41 | 143.30 | 146.07 | 1,900,710 | -0.53(-0.36%) |
Apr 12, 2021 | 145.73 | 146.70 | 144.19 | 146.60 | 1,330,397 | +0.85(+0.59%) |
Apr 09, 2021 | 145.54 | 146.25 | 143.38 | 145.74 | 1,632,075 | -0.94(-0.64%) |
Apr 08, 2021 | 145.76 | 147.18 | 144.09 | 146.69 | 1,550,894 | +0.62(+0.42%) |
Apr 07, 2021 | 149.44 | 149.60 | 145.34 | 146.07 | 1,606,311 | -2.76(-1.85%) |
Apr 06, 2021 | 148.21 | 149.96 | 147.95 | 148.83 | 1,786,874 | +0.68(+0.46%) |
Apr 05, 2021 | 147.73 | 150.41 | 147.47 | 148.15 | 2,396,589 | +2.61(+1.79%) |
Apr 01, 2021 | 145.54 | 146.58 | 143.87 | 145.54 | 2,121,493 | +0.16(+0.11%) |
Mar 31, 2021 | 146.22 | 147.57 | 144.32 | 145.38 | 2,396,589 | -0.12(-0.08%) |
Mar 30, 2021 | 142.12 | 146.92 | 141.87 | 145.50 | 2,804,327 | +3.56(+2.51%) |
Mar 29, 2021 | 143.31 | 144.09 | 140.51 | 141.94 | 2,625,543 | -2.18(-1.51%) |
Mar 26, 2021 | 144.63 | 144.82 | 140.18 | 144.11 | 2,777,787 | +0.25(+0.17%) |
Mar 25, 2021 | 139.23 | 144.25 | 136.84 | 143.87 | 2,175,014 | +3.23(+2.30%) |
Mar 24, 2021 | 141.54 | 144.93 | 140.55 | 140.64 | 2,920,834 | +0.84(+0.60%) |
Mar 23, 2021 | 146.92 | 146.94 | 138.79 | 139.80 | 4,312,182 | -8.91(-5.99%) |
Mar 22, 2021 | 147.78 | 149.44 | 146.63 | 148.71 | 2,644,395 | -0.77(-0.51%) |
Mar 19, 2021 | 149.78 | 150.61 | 146.29 | 149.47 | 5,546,100 | -1.97(-1.30%) |
Mar 18, 2021 | 151.72 | 154.74 | 149.30 | 151.45 | 2,893,349 | -1.63(-1.06%) |
Mar 17, 2021 | 147.09 | 153.27 | 147.01 | 153.08 | 2,808,003 | +5.22(+3.53%) |
Mar 16, 2021 | 150.73 | 151.31 | 146.78 | 147.85 | 1,752,175 | -2.88(-1.91%) |
Mar 15, 2021 | 149.68 | 151.21 | 147.48 | 150.73 | 2,613,354 | +3.30(+2.24%) |
Mar 12, 2021 | 146.60 | 149.11 | 145.39 | 147.43 | 1,719,689 | +1.34(+0.92%) |
Mar 11, 2021 | 144.43 | 147.86 | 143.07 | 146.09 | 2,284,522 | +1.66(+1.15%) |
Mar 10, 2021 | 144.77 | 148.03 | 144.12 | 144.43 | 2,304,930 | +0.14(+0.10%) |
Mar 09, 2021 | 148.45 | 148.62 | 143.96 | 144.29 | 3,005,216 | -3.38(-2.29%) |
Mar 08, 2021 | 146.81 | 150.23 | 143.62 | 147.67 | 3,181,827 | +3.46(+2.40%) |
Mar 05, 2021 | 143.96 | 144.67 | 136.41 | 144.21 | 3,097,580 | +2.11(+1.49%) |
Mar 04, 2021 | 144.52 | 144.90 | 137.03 | 142.10 | 4,196,207 | -1.51(-1.05%) |
Mar 03, 2021 | 146.75 | 147.56 | 143.58 | 143.61 | 2,377,049 | -2.59(-1.77%) |
Mar 02, 2021 | 144.43 | 147.02 | 143.18 | 146.21 | 2,947,222 | +0.47(+0.32%) |