Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 145.25 | 146.94 | 143.96 | 146.46 | 799,562 | +1.38(+0.95%) |
May 27, 2021 | 145.80 | 146.41 | 144.31 | 145.08 | 1,715,235 | +2.34(+1.64%) |
May 26, 2021 | 143.38 | 143.62 | 141.91 | 142.74 | 853,150 | +0.39(+0.27%) |
May 25, 2021 | 146.14 | 147.41 | 141.93 | 142.35 | 937,628 | -3.90(-2.67%) |
May 24, 2021 | 147.43 | 147.43 | 145.35 | 146.26 | 647,123 | -0.79(-0.54%) |
May 21, 2021 | 146.42 | 147.90 | 145.71 | 147.04 | 580,197 | +1.56(+1.07%) |
May 20, 2021 | 146.88 | 147.58 | 144.56 | 145.49 | 748,292 | -1.33(-0.91%) |
May 19, 2021 | 147.26 | 147.26 | 144.02 | 146.82 | 1,122,730 | -1.85(-1.24%) |
May 18, 2021 | 150.73 | 152.31 | 148.63 | 148.66 | 701,535 | -2.74(-1.81%) |
May 17, 2021 | 150.26 | 151.68 | 149.40 | 151.41 | 724,868 | +0.41(+0.27%) |
May 14, 2021 | 149.18 | 151.39 | 148.77 | 151.00 | 870,463 | +1.94(+1.30%) |
May 13, 2021 | 142.37 | 149.58 | 142.37 | 149.06 | 1,237,965 | +5.94(+4.15%) |
May 12, 2021 | 148.73 | 149.53 | 142.78 | 143.12 | 886,961 | -3.51(-2.40%) |
May 11, 2021 | 146.34 | 149.96 | 145.80 | 146.64 | 1,120,084 | -0.79(-0.53%) |
May 10, 2021 | 148.99 | 150.63 | 147.40 | 147.42 | 1,032,060 | -0.25(-0.17%) |
May 07, 2021 | 144.43 | 147.98 | 143.62 | 147.68 | 879,955 | +0.55(+0.38%) |
May 06, 2021 | 146.14 | 147.14 | 143.82 | 147.12 | 714,853 | +1.63(+1.12%) |
May 05, 2021 | 145.03 | 146.35 | 142.97 | 145.50 | 940,862 | +0.76(+0.53%) |
May 04, 2021 | 141.62 | 144.75 | 140.25 | 144.74 | 869,642 | +2.17(+1.52%) |
May 03, 2021 | 144.19 | 144.29 | 141.56 | 142.56 | 599,743 | -0.17(-0.12%) |
Apr 30, 2021 | 143.63 | 144.98 | 142.20 | 142.74 | 855,203 | -2.29(-1.58%) |
Apr 29, 2021 | 143.59 | 145.61 | 143.41 | 145.03 | 777,300 | +3.45(+2.44%) |
Apr 28, 2021 | 142.87 | 143.89 | 140.94 | 141.58 | 812,521 | -0.34(-0.24%) |
Apr 27, 2021 | 140.90 | 141.96 | 139.66 | 141.91 | 926,425 | +1.02(+0.73%) |
Apr 26, 2021 | 140.02 | 141.19 | 139.26 | 140.89 | 792,863 | +2.29(+1.65%) |
Apr 23, 2021 | 134.80 | 139.30 | 134.08 | 138.60 | 1,188,733 | +3.65(+2.70%) |
Apr 22, 2021 | 138.46 | 138.46 | 134.87 | 134.95 | 1,106,299 | -3.53(-2.55%) |
Apr 21, 2021 | 134.97 | 138.61 | 133.79 | 138.48 | 933,880 | +3.00(+2.22%) |
Apr 20, 2021 | 138.68 | 139.76 | 135.42 | 135.48 | 1,393,379 | -4.81(-3.43%) |
Apr 19, 2021 | 139.27 | 141.28 | 137.90 | 140.28 | 1,702,714 | +1.01(+0.73%) |
Apr 16, 2021 | 141.61 | 142.12 | 138.45 | 139.27 | 1,255,903 | -0.03(-0.02%) |
Apr 15, 2021 | 140.36 | 140.84 | 136.71 | 139.30 | 1,454,371 | -1.52(-1.08%) |
Apr 14, 2021 | 139.47 | 142.31 | 139.35 | 140.82 | 916,034 | +0.95(+0.68%) |
Apr 13, 2021 | 140.11 | 140.63 | 138.38 | 139.87 | 1,195,165 | -1.54(-1.09%) |
Apr 12, 2021 | 139.61 | 141.97 | 139.08 | 141.41 | 1,129,873 | +2.34(+1.69%) |
Apr 09, 2021 | 139.78 | 140.88 | 138.19 | 139.06 | 1,202,985 | +0.70(+0.50%) |
Apr 08, 2021 | 138.27 | 139.39 | 136.54 | 138.36 | 1,297,178 | -1.20(-0.86%) |
Apr 07, 2021 | 139.61 | 140.13 | 138.20 | 139.57 | 637,515 | +1.06(+0.76%) |
Apr 06, 2021 | 138.52 | 138.88 | 136.22 | 138.51 | 963,456 | -0.17(-0.12%) |
Apr 05, 2021 | 140.18 | 140.58 | 138.13 | 138.68 | 981,609 | +0.04(+0.03%) |
Apr 01, 2021 | 136.87 | 138.65 | 136.23 | 138.64 | 1,099,357 | +1.41(+1.03%) |
Mar 31, 2021 | 138.77 | 139.57 | 137.21 | 137.23 | 1,414,956 | -2.05(-1.47%) |
Mar 30, 2021 | 137.55 | 139.90 | 136.45 | 139.28 | 819,087 | +3.02(+2.22%) |
Mar 29, 2021 | 138.47 | 139.23 | 134.62 | 136.25 | 844,137 | -4.17(-2.97%) |
Mar 26, 2021 | 140.10 | 141.12 | 138.49 | 140.43 | 895,196 | +2.33(+1.68%) |
Mar 25, 2021 | 133.69 | 138.57 | 131.76 | 138.10 | 684,778 | +4.34(+3.25%) |
Mar 24, 2021 | 134.83 | 137.54 | 133.63 | 133.76 | 1,121,583 | +1.09(+0.82%) |
Mar 23, 2021 | 133.66 | 135.41 | 131.96 | 132.67 | 966,501 | -2.58(-1.91%) |
Mar 22, 2021 | 136.72 | 137.30 | 132.98 | 135.25 | 1,114,504 | -2.40(-1.74%) |
Mar 19, 2021 | 138.72 | 140.15 | 136.38 | 137.65 | 3,407,003 | -3.00(-2.13%) |
Mar 18, 2021 | 140.53 | 145.80 | 139.33 | 140.65 | 1,460,104 | +2.30(+1.66%) |
Mar 17, 2021 | 139.92 | 141.06 | 136.89 | 138.34 | 1,057,257 | +0.18(+0.13%) |
Mar 16, 2021 | 138.75 | 139.27 | 136.49 | 138.16 | 860,456 | -2.41(-1.71%) |
Mar 15, 2021 | 142.18 | 142.57 | 138.65 | 140.57 | 1,025,182 | -2.05(-1.43%) |
Mar 12, 2021 | 144.01 | 145.25 | 141.43 | 142.62 | 727,602 | +1.80(+1.28%) |
Mar 11, 2021 | 140.13 | 142.71 | 139.29 | 140.82 | 763,291 | -0.94(-0.66%) |
Mar 10, 2021 | 139.92 | 141.78 | 138.85 | 141.76 | 932,534 | +3.24(+2.34%) |
Mar 09, 2021 | 141.31 | 141.64 | 138.28 | 138.52 | 1,273,711 | -5.56(-3.86%) |
Mar 08, 2021 | 143.78 | 146.41 | 142.26 | 144.07 | 941,262 | +2.55(+1.80%) |
Mar 05, 2021 | 141.92 | 143.19 | 135.78 | 141.52 | 1,058,481 | +3.04(+2.20%) |
Mar 04, 2021 | 140.85 | 142.74 | 135.88 | 138.48 | 797,538 | -2.57(-1.82%) |
Mar 03, 2021 | 141.35 | 144.19 | 140.22 | 141.05 | 1,367,838 | +1.10(+0.79%) |
Mar 02, 2021 | 140.31 | 141.36 | 138.84 | 139.95 | 857,429 | +0.34(+0.25%) |