Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 153.29 | 153.83 | 150.98 | 153.26 | 302,733 | +0.49(+0.32%) |
May 27, 2021 | 150.40 | 152.85 | 149.51 | 152.77 | 595,657 | +3.47(+2.32%) |
May 26, 2021 | 149.68 | 149.96 | 148.31 | 149.31 | 559,969 | +0.29(+0.19%) |
May 25, 2021 | 150.46 | 151.38 | 148.76 | 149.02 | 326,778 | -1.71(-1.13%) |
May 24, 2021 | 151.33 | 151.47 | 150.44 | 150.73 | 321,889 | +0.22(+0.14%) |
May 21, 2021 | 150.45 | 153.89 | 150.05 | 150.51 | 638,733 | +1.86(+1.25%) |
May 20, 2021 | 148.84 | 149.45 | 147.94 | 148.65 | 327,494 | -0.12(-0.08%) |
May 19, 2021 | 149.48 | 149.48 | 146.86 | 148.78 | 276,311 | -1.56(-1.04%) |
May 18, 2021 | 151.69 | 152.72 | 150.09 | 150.34 | 307,607 | -2.78(-1.81%) |
May 17, 2021 | 152.25 | 154.23 | 152.12 | 153.11 | 174,626 | +0.41(+0.27%) |
May 14, 2021 | 151.99 | 153.07 | 151.44 | 152.71 | 427,778 | +1.83(+1.21%) |
May 13, 2021 | 146.96 | 151.48 | 146.94 | 150.88 | 237,737 | +2.81(+1.90%) |
May 12, 2021 | 149.10 | 150.21 | 147.75 | 148.06 | 253,132 | +0.15(+0.10%) |
May 11, 2021 | 151.67 | 151.67 | 147.45 | 147.91 | 435,191 | -3.59(-2.37%) |
May 10, 2021 | 153.33 | 154.01 | 151.44 | 151.50 | 340,604 | -0.71(-0.47%) |
May 07, 2021 | 151.56 | 152.68 | 150.53 | 152.21 | 268,721 | -1.11(-0.72%) |
May 06, 2021 | 151.20 | 154.61 | 150.35 | 153.32 | 449,651 | +2.35(+1.56%) |
May 05, 2021 | 148.14 | 151.69 | 145.61 | 150.97 | 559,695 | +1.70(+1.14%) |
May 04, 2021 | 149.22 | 150.20 | 148.58 | 149.28 | 355,737 | -0.17(-0.11%) |
May 03, 2021 | 148.23 | 150.69 | 148.23 | 149.45 | 214,789 | +2.08(+1.41%) |
Apr 30, 2021 | 147.91 | 148.49 | 146.90 | 147.37 | 301,120 | -0.84(-0.57%) |
Apr 29, 2021 | 146.49 | 148.43 | 146.49 | 148.22 | 242,360 | +1.80(+1.23%) |
Apr 28, 2021 | 148.07 | 148.20 | 146.21 | 146.42 | 260,101 | -1.66(-1.12%) |
Apr 27, 2021 | 147.40 | 148.18 | 146.13 | 148.07 | 256,754 | +1.11(+0.75%) |
Apr 26, 2021 | 147.85 | 149.08 | 146.88 | 146.97 | 199,770 | -0.59(-0.40%) |
Apr 23, 2021 | 146.23 | 147.99 | 146.03 | 147.55 | 175,688 | +1.84(+1.26%) |
Apr 22, 2021 | 147.01 | 147.24 | 145.09 | 145.72 | 240,533 | -1.79(-1.21%) |
Apr 21, 2021 | 146.28 | 147.78 | 145.81 | 147.51 | 308,022 | +1.62(+1.11%) |
Apr 20, 2021 | 145.09 | 146.75 | 144.08 | 145.89 | 273,189 | +0.75(+0.52%) |
Apr 19, 2021 | 145.40 | 146.04 | 144.62 | 145.14 | 267,521 | +0.70(+0.49%) |
Apr 16, 2021 | 143.76 | 144.89 | 143.66 | 144.44 | 398,994 | +2.30(+1.62%) |
Apr 15, 2021 | 141.74 | 142.82 | 141.71 | 142.14 | 431,058 | +0.54(+0.38%) |
Apr 14, 2021 | 140.68 | 142.21 | 140.56 | 141.60 | 439,591 | +1.15(+0.82%) |
Apr 13, 2021 | 139.18 | 140.88 | 138.57 | 140.45 | 347,387 | +0.36(+0.26%) |
Apr 12, 2021 | 139.52 | 140.30 | 138.90 | 140.09 | 331,277 | +0.90(+0.65%) |
Apr 09, 2021 | 138.38 | 139.37 | 137.44 | 139.19 | 255,825 | +1.55(+1.13%) |
Apr 08, 2021 | 137.27 | 138.54 | 137.11 | 137.64 | 412,563 | -0.25(-0.18%) |
Apr 07, 2021 | 136.14 | 138.14 | 135.43 | 137.88 | 358,132 | +2.06(+1.52%) |
Apr 06, 2021 | 135.30 | 136.55 | 134.28 | 135.82 | 241,142 | +0.58(+0.43%) |
Apr 05, 2021 | 134.97 | 135.98 | 134.30 | 135.24 | 281,977 | +0.46(+0.34%) |
Apr 01, 2021 | 133.69 | 134.83 | 132.49 | 134.78 | 278,103 | +0.50(+0.37%) |
Mar 31, 2021 | 136.05 | 137.14 | 134.21 | 134.28 | 458,612 | -2.78(-2.03%) |
Mar 30, 2021 | 135.91 | 137.27 | 135.25 | 137.06 | 392,697 | +0.89(+0.65%) |
Mar 29, 2021 | 135.51 | 137.07 | 135.22 | 136.17 | 303,920 | -0.83(-0.61%) |
Mar 26, 2021 | 136.50 | 137.19 | 135.32 | 137.00 | 345,781 | +1.05(+0.77%) |
Mar 25, 2021 | 134.83 | 136.25 | 133.31 | 135.95 | 337,691 | +1.46(+1.08%) |
Mar 24, 2021 | 133.81 | 136.07 | 133.19 | 134.49 | 425,004 | +1.31(+0.98%) |
Mar 23, 2021 | 132.32 | 134.97 | 132.32 | 133.19 | 351,371 | -0.12(-0.09%) |
Mar 22, 2021 | 135.68 | 136.01 | 132.41 | 133.31 | 591,765 | -2.80(-2.06%) |
Mar 19, 2021 | 135.59 | 136.94 | 133.74 | 136.11 | 1,531,046 | +1.04(+0.77%) |
Mar 18, 2021 | 132.49 | 136.98 | 132.10 | 135.07 | 711,560 | +3.76(+2.86%) |
Mar 17, 2021 | 131.19 | 132.12 | 129.77 | 131.31 | 690,960 | +1.18(+0.91%) |
Mar 16, 2021 | 130.18 | 130.69 | 128.84 | 130.13 | 499,683 | -0.73(-0.56%) |
Mar 15, 2021 | 129.09 | 130.99 | 127.93 | 130.85 | 395,342 | +1.78(+1.38%) |
Mar 12, 2021 | 130.09 | 131.56 | 128.80 | 129.07 | 482,615 | -0.18(-0.14%) |
Mar 11, 2021 | 130.26 | 131.34 | 129.13 | 129.25 | 522,786 | -2.15(-1.64%) |
Mar 10, 2021 | 127.61 | 131.53 | 127.01 | 131.41 | 600,859 | +3.62(+2.83%) |
Mar 09, 2021 | 128.33 | 131.00 | 127.60 | 127.79 | 715,702 | +1.06(+0.84%) |
Mar 08, 2021 | 125.59 | 128.92 | 125.18 | 126.73 | 391,921 | +1.78(+1.43%) |
Mar 05, 2021 | 122.17 | 125.24 | 121.80 | 124.94 | 396,566 | +3.64(+3.00%) |
Mar 04, 2021 | 121.87 | 123.09 | 120.34 | 121.31 | 733,989 | +0.04(+0.03%) |
Mar 03, 2021 | 120.19 | 122.85 | 119.59 | 121.27 | 496,230 | +1.33(+1.11%) |
Mar 02, 2021 | 119.32 | 120.16 | 118.46 | 119.94 | 399,436 | +0.32(+0.27%) |