Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 151.72 | 152.10 | 149.27 | 150.74 | 3,590,086 | -0.95(-0.62%) |
May 27, 2021 | 151.74 | 152.58 | 150.32 | 151.68 | 3,721,136 | +1.83(+1.22%) |
May 26, 2021 | 149.37 | 150.47 | 148.11 | 149.85 | 3,352,980 | +1.52(+1.02%) |
May 25, 2021 | 151.38 | 152.33 | 148.25 | 148.34 | 2,848,387 | -2.36(-1.57%) |
May 24, 2021 | 150.00 | 151.58 | 149.39 | 150.70 | 2,226,818 | +1.58(+1.06%) |
May 21, 2021 | 148.68 | 152.19 | 148.50 | 149.11 | 3,788,661 | +1.16(+0.79%) |
May 20, 2021 | 147.79 | 149.08 | 145.91 | 147.95 | 3,086,252 | +0.62(+0.42%) |
May 19, 2021 | 144.49 | 147.51 | 143.31 | 147.33 | 3,518,676 | +0.22(+0.15%) |
May 18, 2021 | 149.34 | 150.80 | 147.03 | 147.11 | 2,397,543 | -2.80(-1.87%) |
May 17, 2021 | 148.16 | 150.45 | 147.73 | 149.91 | 2,378,083 | +1.68(+1.13%) |
May 14, 2021 | 147.17 | 149.31 | 147.02 | 148.23 | 3,046,063 | +2.08(+1.42%) |
May 13, 2021 | 142.36 | 147.01 | 142.14 | 146.15 | 3,157,710 | +3.10(+2.17%) |
May 12, 2021 | 145.79 | 146.60 | 142.42 | 143.05 | 3,526,815 | -1.67(-1.16%) |
May 11, 2021 | 144.76 | 146.75 | 143.32 | 144.72 | 4,632,596 | -2.45(-1.66%) |
May 10, 2021 | 148.82 | 149.96 | 147.10 | 147.17 | 3,527,159 | -0.31(-0.21%) |
May 07, 2021 | 143.71 | 147.73 | 143.29 | 147.48 | 2,653,037 | +1.19(+0.81%) |
May 06, 2021 | 144.94 | 146.36 | 142.62 | 146.29 | 3,918,372 | +2.66(+1.85%) |
May 05, 2021 | 142.91 | 144.45 | 141.62 | 143.64 | 3,336,778 | +1.48(+1.04%) |
May 04, 2021 | 139.23 | 142.50 | 138.21 | 142.16 | 4,520,448 | +1.96(+1.40%) |
May 03, 2021 | 141.27 | 141.99 | 138.90 | 140.19 | 2,819,294 | +0.78(+0.56%) |
Apr 30, 2021 | 138.52 | 140.28 | 138.19 | 139.41 | 4,082,114 | -0.14(-0.10%) |
Apr 29, 2021 | 136.54 | 139.96 | 136.26 | 139.55 | 3,581,864 | +4.55(+3.37%) |
Apr 28, 2021 | 133.72 | 137.50 | 132.79 | 135.00 | 4,921,049 | +5.06(+3.89%) |
Apr 27, 2021 | 129.62 | 130.49 | 129.09 | 129.94 | 3,727,563 | +0.62(+0.48%) |
Apr 26, 2021 | 128.11 | 130.86 | 127.94 | 129.32 | 2,319,829 | +2.44(+1.92%) |
Apr 23, 2021 | 123.99 | 127.39 | 122.86 | 126.88 | 2,706,795 | +2.51(+2.01%) |
Apr 22, 2021 | 124.89 | 125.99 | 123.65 | 124.37 | 2,465,155 | +0.08(+0.07%) |
Apr 21, 2021 | 121.87 | 124.77 | 119.51 | 124.29 | 3,245,598 | +1.32(+1.07%) |
Apr 20, 2021 | 125.62 | 125.83 | 121.55 | 122.97 | 2,629,632 | -3.66(-2.89%) |
Apr 19, 2021 | 127.10 | 127.42 | 125.20 | 126.63 | 2,549,274 | -1.19(-0.93%) |
Apr 16, 2021 | 127.22 | 128.81 | 126.48 | 127.81 | 3,089,202 | +1.69(+1.34%) |
Apr 15, 2021 | 127.24 | 127.25 | 124.23 | 126.12 | 3,670,698 | -0.84(-0.66%) |
Apr 14, 2021 | 123.94 | 127.60 | 123.74 | 126.96 | 3,127,246 | +2.90(+2.34%) |
Apr 13, 2021 | 124.96 | 125.12 | 122.86 | 124.06 | 2,497,648 | -1.47(-1.17%) |
Apr 12, 2021 | 125.05 | 125.90 | 124.25 | 125.53 | 2,549,706 | +0.07(+0.05%) |
Apr 09, 2021 | 125.31 | 125.73 | 123.82 | 125.47 | 2,253,274 | +1.35(+1.08%) |
Apr 08, 2021 | 122.86 | 124.67 | 121.46 | 124.12 | 2,345,694 | -0.22(-0.18%) |
Apr 07, 2021 | 124.46 | 125.63 | 123.89 | 124.34 | 1,930,641 | +0.88(+0.71%) |
Apr 06, 2021 | 123.53 | 124.35 | 122.55 | 123.47 | 2,421,641 | -0.53(-0.43%) |
Apr 05, 2021 | 122.84 | 125.06 | 122.50 | 124.00 | 2,762,251 | +2.64(+2.17%) |
Apr 01, 2021 | 120.08 | 122.29 | 119.89 | 121.36 | 2,768,604 | +2.39(+2.00%) |
Mar 31, 2021 | 119.90 | 121.07 | 118.67 | 118.98 | 2,554,792 | -1.24(-1.03%) |
Mar 30, 2021 | 118.97 | 120.49 | 118.26 | 120.22 | 2,921,973 | +1.94(+1.64%) |
Mar 29, 2021 | 119.38 | 120.07 | 116.84 | 118.28 | 2,276,182 | -2.90(-2.39%) |
Mar 26, 2021 | 121.44 | 122.03 | 118.36 | 121.18 | 3,063,644 | +1.61(+1.34%) |
Mar 25, 2021 | 115.37 | 119.82 | 113.56 | 119.58 | 2,904,934 | +3.70(+3.20%) |
Mar 24, 2021 | 116.23 | 118.21 | 115.52 | 115.87 | 2,242,049 | +1.40(+1.23%) |
Mar 23, 2021 | 115.91 | 117.20 | 113.35 | 114.47 | 4,130,501 | -2.63(-2.24%) |
Mar 22, 2021 | 117.34 | 118.22 | 116.32 | 117.10 | 2,235,406 | -1.13(-0.96%) |
Mar 19, 2021 | 119.12 | 119.76 | 115.91 | 118.23 | 3,548,818 | -1.76(-1.47%) |
Mar 18, 2021 | 123.71 | 124.91 | 119.36 | 119.99 | 2,613,480 | -3.12(-2.54%) |
Mar 17, 2021 | 121.51 | 123.14 | 119.02 | 123.11 | 3,037,819 | +2.95(+2.46%) |
Mar 16, 2021 | 122.98 | 123.13 | 119.81 | 120.16 | 3,444,895 | -3.84(-3.10%) |
Mar 15, 2021 | 123.90 | 124.12 | 120.44 | 124.00 | 3,430,665 | +0.05(+0.04%) |
Mar 12, 2021 | 125.26 | 125.96 | 123.11 | 123.95 | 2,371,333 | +0.42(+0.34%) |
Mar 11, 2021 | 120.47 | 124.01 | 120.37 | 123.53 | 2,455,388 | +2.40(+1.98%) |
Mar 10, 2021 | 118.77 | 121.60 | 118.69 | 121.13 | 2,212,084 | +3.02(+2.56%) |
Mar 09, 2021 | 118.93 | 120.76 | 117.37 | 118.11 | 2,741,996 | -2.23(-1.86%) |
Mar 08, 2021 | 120.35 | 122.17 | 119.60 | 120.34 | 2,870,400 | +0.93(+0.78%) |
Mar 05, 2021 | 119.04 | 120.12 | 112.94 | 119.42 | 4,751,327 | +1.65(+1.40%) |
Mar 04, 2021 | 116.36 | 118.00 | 114.09 | 117.77 | 4,899,286 | +0.50(+0.42%) |
Mar 03, 2021 | 116.27 | 118.81 | 116.27 | 117.27 | 3,254,937 | +1.82(+1.58%) |
Mar 02, 2021 | 115.49 | 116.62 | 114.90 | 115.45 | 2,659,097 | -0.44(-0.38%) |