Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 156.54 | 157.08 | 154.66 | 156.67 | 864,321 | +0.49(+0.31%) |
May 27, 2021 | 158.62 | 159.50 | 155.77 | 156.18 | 1,033,241 | -1.00(-0.64%) |
May 26, 2021 | 156.96 | 157.90 | 156.31 | 157.18 | 1,556,400 | +0.39(+0.25%) |
May 25, 2021 | 156.04 | 157.21 | 154.92 | 156.79 | 1,499,270 | +0.74(+0.47%) |
May 24, 2021 | 155.70 | 157.26 | 154.45 | 156.05 | 670,915 | +0.93(+0.60%) |
May 21, 2021 | 156.07 | 157.31 | 155.01 | 155.12 | 709,305 | -0.05(-0.03%) |
May 20, 2021 | 153.86 | 156.41 | 151.85 | 155.17 | 782,458 | +1.15(+0.75%) |
May 19, 2021 | 154.24 | 155.07 | 151.56 | 154.02 | 673,033 | -1.26(-0.81%) |
May 18, 2021 | 156.68 | 157.83 | 154.82 | 155.28 | 637,154 | -2.35(-1.49%) |
May 17, 2021 | 156.80 | 158.60 | 156.05 | 157.62 | 513,139 | +0.83(+0.53%) |
May 14, 2021 | 155.34 | 157.26 | 154.78 | 156.80 | 437,029 | +1.84(+1.19%) |
May 13, 2021 | 150.37 | 155.99 | 149.62 | 154.95 | 653,744 | +3.72(+2.46%) |
May 12, 2021 | 152.67 | 153.47 | 150.91 | 151.23 | 943,773 | -1.24(-0.81%) |
May 11, 2021 | 152.83 | 154.29 | 151.78 | 152.47 | 607,758 | -1.67(-1.08%) |
May 10, 2021 | 153.32 | 156.24 | 152.43 | 154.14 | 451,863 | +1.82(+1.20%) |
May 07, 2021 | 150.58 | 153.33 | 149.78 | 152.31 | 374,301 | +0.69(+0.45%) |
May 06, 2021 | 150.70 | 151.83 | 149.52 | 151.62 | 447,992 | +0.94(+0.63%) |
May 05, 2021 | 150.80 | 151.29 | 148.46 | 150.68 | 504,866 | +0.56(+0.37%) |
May 04, 2021 | 147.38 | 150.39 | 147.38 | 150.12 | 632,001 | +2.34(+1.58%) |
May 03, 2021 | 147.22 | 148.84 | 145.82 | 147.79 | 478,547 | +2.13(+1.46%) |
Apr 30, 2021 | 144.73 | 146.91 | 144.73 | 145.66 | 606,552 | -0.18(-0.12%) |
Apr 29, 2021 | 145.32 | 148.07 | 145.11 | 145.83 | 542,938 | +0.76(+0.53%) |
Apr 28, 2021 | 144.13 | 147.29 | 142.33 | 145.07 | 678,038 | +1.87(+1.30%) |
Apr 27, 2021 | 140.73 | 145.01 | 140.46 | 143.20 | 976,294 | +0.13(+0.09%) |
Apr 26, 2021 | 143.09 | 143.93 | 142.01 | 143.07 | 649,228 | +0.26(+0.19%) |
Apr 23, 2021 | 143.40 | 143.98 | 141.43 | 142.81 | 537,980 | -0.99(-0.69%) |
Apr 22, 2021 | 146.30 | 147.80 | 143.29 | 143.80 | 901,504 | -1.34(-0.92%) |
Apr 21, 2021 | 142.31 | 146.05 | 142.06 | 145.14 | 494,495 | +2.94(+2.07%) |
Apr 20, 2021 | 143.72 | 144.48 | 141.33 | 142.19 | 695,259 | -1.14(-0.79%) |
Apr 19, 2021 | 143.90 | 144.55 | 141.33 | 143.33 | 548,532 | -0.10(-0.07%) |
Apr 16, 2021 | 139.37 | 144.29 | 139.37 | 143.43 | 896,227 | +4.93(+3.56%) |
Apr 15, 2021 | 135.47 | 138.98 | 134.77 | 138.50 | 1,031,093 | +3.53(+2.62%) |
Apr 14, 2021 | 134.98 | 136.52 | 134.31 | 134.97 | 403,573 | +0.11(+0.08%) |
Apr 13, 2021 | 135.08 | 135.89 | 133.00 | 134.86 | 721,997 | -1.81(-1.33%) |
Apr 12, 2021 | 136.05 | 137.34 | 136.05 | 136.68 | 307,095 | +1.06(+0.78%) |
Apr 09, 2021 | 135.07 | 135.69 | 133.23 | 135.62 | 326,762 | +1.29(+0.96%) |
Apr 08, 2021 | 132.97 | 135.27 | 131.46 | 134.33 | 522,876 | +0.25(+0.19%) |
Apr 07, 2021 | 135.44 | 135.50 | 133.42 | 134.08 | 502,001 | -0.40(-0.30%) |
Apr 06, 2021 | 133.41 | 135.19 | 132.12 | 134.48 | 514,005 | +0.64(+0.48%) |
Apr 05, 2021 | 132.99 | 134.17 | 131.71 | 133.84 | 467,428 | +1.93(+1.47%) |
Apr 01, 2021 | 130.72 | 132.38 | 129.55 | 131.91 | 393,194 | +0.99(+0.76%) |
Mar 31, 2021 | 133.97 | 134.88 | 130.82 | 130.91 | 642,564 | -2.75(-2.06%) |
Mar 30, 2021 | 132.50 | 133.66 | 131.34 | 133.66 | 377,693 | +1.04(+0.78%) |
Mar 29, 2021 | 132.22 | 134.95 | 131.47 | 132.62 | 461,540 | -0.02(-0.02%) |
Mar 26, 2021 | 134.15 | 134.15 | 130.96 | 132.64 | 578,125 | -0.34(-0.26%) |
Mar 25, 2021 | 131.31 | 133.68 | 129.52 | 132.99 | 619,348 | +1.98(+1.51%) |
Mar 24, 2021 | 130.96 | 133.79 | 130.44 | 131.00 | 500,448 | +0.65(+0.50%) |
Mar 23, 2021 | 134.04 | 134.66 | 129.19 | 130.36 | 404,013 | -4.41(-3.27%) |
Mar 22, 2021 | 134.29 | 135.41 | 132.89 | 134.76 | 740,280 | -0.68(-0.50%) |
Mar 19, 2021 | 136.44 | 137.98 | 134.59 | 135.44 | 1,118,653 | -1.25(-0.91%) |
Mar 18, 2021 | 135.44 | 139.12 | 135.44 | 136.69 | 453,186 | +0.46(+0.34%) |
Mar 17, 2021 | 135.11 | 137.05 | 133.44 | 136.22 | 435,940 | +2.14(+1.60%) |
Mar 16, 2021 | 136.56 | 136.75 | 133.64 | 134.09 | 419,446 | -3.44(-2.50%) |
Mar 15, 2021 | 134.69 | 137.55 | 134.69 | 137.53 | 419,891 | +2.54(+1.88%) |
Mar 12, 2021 | 131.79 | 135.08 | 130.94 | 134.99 | 465,027 | +4.72(+3.62%) |
Mar 11, 2021 | 130.27 | 132.84 | 130.13 | 130.27 | 492,062 | -0.65(-0.49%) |
Mar 10, 2021 | 128.44 | 131.99 | 128.44 | 130.91 | 542,339 | +2.18(+1.70%) |
Mar 09, 2021 | 132.91 | 133.96 | 128.35 | 128.73 | 596,592 | -3.16(-2.39%) |
Mar 08, 2021 | 129.80 | 132.78 | 129.74 | 131.88 | 423,641 | +3.18(+2.47%) |
Mar 05, 2021 | 125.79 | 129.54 | 124.33 | 128.71 | 632,059 | +4.14(+3.32%) |
Mar 04, 2021 | 124.06 | 127.26 | 122.50 | 124.57 | 1,183,444 | +0.33(+0.27%) |
Mar 03, 2021 | 125.64 | 126.56 | 123.31 | 124.24 | 636,322 | -2.52(-1.99%) |
Mar 02, 2021 | 124.84 | 127.90 | 124.47 | 126.76 | 571,980 | +1.42(+1.13%) |