Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 154.70 | 162.45 | 154.70 | 162.12 | 64,645,080 | +7.55(+4.88%) |
May 27, 2021 | 156.68 | 157.18 | 154.29 | 154.57 | 58,214,452 | -2.12(-1.35%) |
May 26, 2021 | 157.03 | 157.62 | 155.55 | 156.68 | 36,942,720 | +0.52(+0.33%) |
May 25, 2021 | 157.34 | 157.87 | 154.51 | 156.16 | 43,561,344 | +0.36(+0.23%) |
May 24, 2021 | 151.82 | 157.13 | 151.45 | 155.81 | 55,510,792 | +6.19(+4.14%) |
May 21, 2021 | 151.33 | 151.91 | 148.39 | 149.62 | 67,440,112 | +3.78(+2.60%) |
May 20, 2021 | 142.74 | 146.54 | 142.42 | 145.83 | 32,191,214 | +5.46(+3.89%) |
May 19, 2021 | 135.39 | 140.51 | 135.16 | 140.37 | 34,448,632 | +0.50(+0.36%) |
May 18, 2021 | 142.38 | 143.75 | 139.76 | 139.87 | 18,625,790 | -1.50(-1.06%) |
May 17, 2021 | 141.28 | 141.41 | 138.25 | 141.37 | 21,728,526 | -0.77(-0.54%) |
May 14, 2021 | 138.62 | 142.99 | 137.21 | 142.14 | 25,915,834 | +5.77(+4.23%) |
May 13, 2021 | 140.05 | 140.52 | 134.32 | 136.38 | 28,616,270 | -0.93(-0.68%) |
May 12, 2021 | 139.81 | 142.31 | 136.82 | 137.31 | 30,374,970 | -5.47(-3.83%) |
May 11, 2021 | 137.97 | 143.26 | 137.22 | 142.77 | 28,611,448 | +0.41(+0.28%) |
May 10, 2021 | 147.57 | 147.76 | 142.22 | 142.37 | 26,925,602 | -5.45(-3.69%) |
May 07, 2021 | 147.78 | 149.41 | 146.42 | 147.82 | 22,981,712 | +2.89(+1.99%) |
May 06, 2021 | 144.66 | 145.42 | 141.89 | 144.94 | 19,354,060 | +0.64(+0.45%) |
May 05, 2021 | 146.79 | 147.84 | 143.58 | 144.29 | 29,251,806 | +1.07(+0.75%) |
May 04, 2021 | 146.08 | 146.08 | 139.82 | 143.22 | 40,590,048 | -4.84(-3.27%) |
May 03, 2021 | 150.94 | 152.16 | 147.58 | 148.07 | 20,417,400 | -1.72(-1.15%) |
Apr 30, 2021 | 151.44 | 153.34 | 149.67 | 149.79 | 20,231,666 | -3.15(-2.06%) |
Apr 29, 2021 | 153.69 | 154.05 | 150.41 | 152.94 | 17,347,676 | +0.48(+0.31%) |
Apr 28, 2021 | 153.34 | 155.01 | 151.85 | 152.46 | 20,973,124 | -1.05(-0.68%) |
Apr 27, 2021 | 155.47 | 156.39 | 153.24 | 153.51 | 16,484,617 | -0.96(-0.62%) |
Apr 26, 2021 | 151.54 | 154.48 | 150.94 | 154.47 | 19,812,142 | +2.12(+1.39%) |
Apr 23, 2021 | 149.04 | 153.04 | 148.70 | 152.34 | 22,823,300 | +4.14(+2.79%) |
Apr 22, 2021 | 153.44 | 154.07 | 147.54 | 148.20 | 27,808,570 | -5.09(-3.32%) |
Apr 21, 2021 | 150.88 | 153.31 | 150.72 | 153.29 | 21,700,052 | +1.89(+1.25%) |
Apr 20, 2021 | 152.92 | 154.66 | 149.33 | 151.41 | 33,457,704 | -1.90(-1.24%) |
Apr 19, 2021 | 155.05 | 157.76 | 152.02 | 153.31 | 40,505,036 | -5.50(-3.46%) |
Apr 16, 2021 | 160.21 | 161.33 | 158.33 | 158.80 | 33,588,244 | -2.24(-1.39%) |
Apr 15, 2021 | 156.31 | 161.81 | 156.00 | 161.05 | 59,929,000 | +8.59(+5.63%) |
Apr 14, 2021 | 155.93 | 156.89 | 151.97 | 152.46 | 38,605,424 | -4.02(-2.57%) |
Apr 13, 2021 | 152.01 | 156.68 | 150.95 | 156.48 | 67,704,184 | +4.70(+3.09%) |
Apr 12, 2021 | 142.61 | 153.22 | 141.11 | 151.78 | 87,002,136 | +8.07(+5.62%) |
Apr 09, 2021 | 141.85 | 143.79 | 141.46 | 143.71 | 19,556,302 | +0.83(+0.58%) |
Apr 08, 2021 | 142.24 | 144.42 | 142.20 | 142.88 | 24,462,932 | +1.73(+1.23%) |
Apr 07, 2021 | 138.53 | 142.15 | 136.84 | 141.15 | 25,158,224 | +2.81(+2.03%) |
Apr 06, 2021 | 139.72 | 140.26 | 137.46 | 138.34 | 19,189,520 | -1.26(-0.90%) |
Apr 05, 2021 | 138.40 | 139.86 | 137.05 | 139.59 | 25,587,468 | +1.75(+1.27%) |
Apr 01, 2021 | 135.45 | 138.42 | 134.84 | 137.84 | 30,889,594 | +4.63(+3.47%) |
Mar 31, 2021 | 129.89 | 134.43 | 129.56 | 133.21 | 31,523,166 | +4.75(+3.70%) |
Mar 30, 2021 | 128.16 | 129.49 | 126.79 | 128.46 | 20,049,168 | -0.76(-0.59%) |
Mar 29, 2021 | 127.94 | 130.36 | 126.74 | 129.22 | 27,402,060 | +1.09(+0.85%) |
Mar 26, 2021 | 125.29 | 128.30 | 123.48 | 128.13 | 36,470,468 | +3.03(+2.43%) |
Mar 25, 2021 | 124.74 | 126.89 | 122.47 | 125.10 | 29,543,964 | -1.08(-0.85%) |
Mar 24, 2021 | 131.25 | 131.32 | 126.11 | 126.17 | 24,608,598 | -4.27(-3.27%) |
Mar 23, 2021 | 132.28 | 133.18 | 129.95 | 130.44 | 22,235,562 | -1.15(-0.88%) |
Mar 22, 2021 | 128.87 | 133.67 | 128.81 | 131.60 | 29,827,088 | +3.40(+2.65%) |
Mar 19, 2021 | 127.24 | 128.95 | 125.87 | 128.20 | 29,980,958 | +1.23(+0.97%) |
Mar 18, 2021 | 131.10 | 131.57 | 126.91 | 126.97 | 29,469,052 | -6.17(-4.64%) |
Mar 17, 2021 | 130.13 | 134.26 | 129.63 | 133.14 | 24,411,736 | +0.50(+0.38%) |
Mar 16, 2021 | 133.29 | 134.85 | 130.90 | 132.64 | 27,245,742 | +1.00(+0.76%) |
Mar 15, 2021 | 128.39 | 131.80 | 127.41 | 131.65 | 22,268,058 | +3.35(+2.61%) |
Mar 12, 2021 | 126.23 | 128.63 | 125.65 | 128.30 | 24,445,376 | -1.37(-1.06%) |
Mar 11, 2021 | 129.24 | 130.20 | 127.09 | 129.67 | 30,005,186 | +5.24(+4.21%) |
Mar 10, 2021 | 127.74 | 129.54 | 124.32 | 124.43 | 38,476,592 | -0.52(-0.42%) |
Mar 09, 2021 | 121.06 | 125.91 | 120.35 | 124.95 | 52,186,208 | +9.29(+8.03%) |
Mar 08, 2021 | 124.21 | 124.42 | 115.39 | 115.66 | 54,316,924 | -8.66(-6.97%) |
Mar 05, 2021 | 125.20 | 125.20 | 116.52 | 124.32 | 54,412,244 | +0.91(+0.74%) |
Mar 04, 2021 | 127.70 | 129.44 | 120.55 | 123.41 | 57,307,160 | -4.34(-3.39%) |
Mar 03, 2021 | 133.94 | 134.20 | 127.69 | 127.75 | 37,713,372 | -6.00(-4.49%) |
Mar 02, 2021 | 138.67 | 138.88 | 133.64 | 133.75 | 26,406,460 | -4.34(-3.15%) |