Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 156.71 | 157.25 | 154.82 | 156.83 | 863,410 | +0.49(+0.31%) |
May 27, 2021 | 158.79 | 159.66 | 155.93 | 156.34 | 1,032,153 | -1.00(-0.64%) |
May 26, 2021 | 157.13 | 158.06 | 156.48 | 157.34 | 1,554,760 | +0.39(+0.25%) |
May 25, 2021 | 156.21 | 157.37 | 155.09 | 156.95 | 1,497,691 | +0.74(+0.47%) |
May 24, 2021 | 155.86 | 157.43 | 154.61 | 156.22 | 670,208 | +0.93(+0.60%) |
May 21, 2021 | 156.23 | 157.48 | 155.17 | 155.28 | 708,557 | -0.05(-0.03%) |
May 20, 2021 | 154.02 | 156.58 | 152.01 | 155.33 | 781,633 | +1.15(+0.75%) |
May 19, 2021 | 154.40 | 155.23 | 151.72 | 154.18 | 672,324 | -1.26(-0.81%) |
May 18, 2021 | 156.84 | 157.99 | 154.99 | 155.44 | 636,483 | -2.35(-1.49%) |
May 17, 2021 | 156.96 | 158.77 | 156.22 | 157.79 | 512,599 | +0.83(+0.53%) |
May 14, 2021 | 155.51 | 157.42 | 154.95 | 156.96 | 436,569 | +1.85(+1.19%) |
May 13, 2021 | 150.53 | 156.16 | 149.78 | 155.11 | 653,055 | +3.72(+2.46%) |
May 12, 2021 | 152.84 | 153.63 | 151.07 | 151.39 | 942,778 | -1.24(-0.81%) |
May 11, 2021 | 152.99 | 154.45 | 151.94 | 152.63 | 607,117 | -1.67(-1.08%) |
May 10, 2021 | 153.48 | 156.40 | 152.59 | 154.30 | 451,386 | +1.83(+1.20%) |
May 07, 2021 | 150.74 | 153.49 | 149.94 | 152.47 | 373,906 | +0.69(+0.45%) |
May 06, 2021 | 150.86 | 151.99 | 149.68 | 151.78 | 447,520 | +0.94(+0.63%) |
May 05, 2021 | 150.96 | 151.45 | 148.62 | 150.84 | 504,334 | +0.56(+0.37%) |
May 04, 2021 | 147.54 | 150.55 | 147.54 | 150.28 | 631,335 | +2.34(+1.58%) |
May 03, 2021 | 147.37 | 148.99 | 145.98 | 147.94 | 478,042 | +2.13(+1.46%) |
Apr 30, 2021 | 144.89 | 147.07 | 144.89 | 145.81 | 605,913 | -0.18(-0.12%) |
Apr 29, 2021 | 145.48 | 148.23 | 145.26 | 145.99 | 542,366 | +0.77(+0.53%) |
Apr 28, 2021 | 144.29 | 147.44 | 142.48 | 145.22 | 677,323 | +1.87(+1.30%) |
Apr 27, 2021 | 140.88 | 145.16 | 140.60 | 143.35 | 975,265 | +0.13(+0.09%) |
Apr 26, 2021 | 143.25 | 144.08 | 142.16 | 143.23 | 648,544 | +0.26(+0.19%) |
Apr 23, 2021 | 143.55 | 144.13 | 141.58 | 142.96 | 537,413 | -0.99(-0.69%) |
Apr 22, 2021 | 146.46 | 147.95 | 143.44 | 143.95 | 900,555 | -1.34(-0.92%) |
Apr 21, 2021 | 142.46 | 146.20 | 142.21 | 145.29 | 493,973 | +2.95(+2.07%) |
Apr 20, 2021 | 143.88 | 144.63 | 141.48 | 142.34 | 694,527 | -1.14(-0.79%) |
Apr 19, 2021 | 144.05 | 144.70 | 141.48 | 143.48 | 547,954 | -0.10(-0.07%) |
Apr 16, 2021 | 139.51 | 144.44 | 139.51 | 143.58 | 895,282 | +4.93(+3.56%) |
Apr 15, 2021 | 135.61 | 139.13 | 134.91 | 138.65 | 1,030,006 | +3.54(+2.62%) |
Apr 14, 2021 | 135.12 | 136.66 | 134.45 | 135.11 | 403,147 | +0.11(+0.08%) |
Apr 13, 2021 | 135.22 | 136.03 | 133.14 | 135.00 | 721,236 | -1.82(-1.33%) |
Apr 12, 2021 | 136.19 | 137.49 | 136.19 | 136.82 | 306,771 | +1.06(+0.78%) |
Apr 09, 2021 | 135.21 | 135.83 | 133.37 | 135.76 | 326,417 | +1.29(+0.96%) |
Apr 08, 2021 | 133.11 | 135.41 | 131.59 | 134.47 | 522,325 | +0.25(+0.19%) |
Apr 07, 2021 | 135.58 | 135.64 | 133.56 | 134.22 | 501,472 | -0.40(-0.30%) |
Apr 06, 2021 | 133.55 | 135.33 | 132.26 | 134.62 | 513,464 | +0.64(+0.48%) |
Apr 05, 2021 | 133.13 | 134.31 | 131.85 | 133.98 | 466,936 | +1.94(+1.47%) |
Apr 01, 2021 | 130.86 | 132.52 | 129.69 | 132.05 | 392,780 | +0.99(+0.76%) |
Mar 31, 2021 | 134.11 | 135.02 | 130.96 | 131.05 | 641,886 | -2.75(-2.06%) |
Mar 30, 2021 | 132.65 | 133.80 | 131.48 | 133.80 | 377,295 | +1.04(+0.78%) |
Mar 29, 2021 | 132.36 | 135.09 | 131.61 | 132.76 | 461,054 | -0.02(-0.02%) |
Mar 26, 2021 | 134.30 | 134.30 | 131.10 | 132.78 | 577,516 | -0.34(-0.26%) |
Mar 25, 2021 | 131.45 | 133.82 | 129.66 | 133.13 | 618,695 | +1.98(+1.51%) |
Mar 24, 2021 | 131.09 | 133.93 | 130.58 | 131.14 | 499,921 | +0.65(+0.50%) |
Mar 23, 2021 | 134.18 | 134.80 | 129.32 | 130.49 | 403,587 | -4.41(-3.27%) |
Mar 22, 2021 | 134.43 | 135.55 | 133.03 | 134.91 | 739,500 | -0.68(-0.50%) |
Mar 19, 2021 | 136.59 | 138.13 | 134.73 | 135.58 | 1,117,474 | -1.25(-0.91%) |
Mar 18, 2021 | 135.58 | 139.27 | 135.58 | 136.83 | 452,709 | +0.46(+0.34%) |
Mar 17, 2021 | 135.25 | 137.19 | 133.58 | 136.37 | 435,481 | +2.14(+1.60%) |
Mar 16, 2021 | 136.70 | 136.89 | 133.78 | 134.23 | 419,004 | -3.45(-2.50%) |
Mar 15, 2021 | 134.84 | 137.69 | 134.84 | 137.68 | 419,449 | +2.54(+1.88%) |
Mar 12, 2021 | 131.93 | 135.22 | 131.07 | 135.13 | 464,537 | +4.73(+3.62%) |
Mar 11, 2021 | 130.41 | 132.98 | 130.27 | 130.41 | 491,543 | -0.65(-0.49%) |
Mar 10, 2021 | 128.57 | 132.13 | 128.57 | 131.05 | 541,767 | +2.19(+1.70%) |
Mar 09, 2021 | 133.05 | 134.10 | 128.49 | 128.87 | 595,963 | -3.16(-2.39%) |
Mar 08, 2021 | 129.93 | 132.92 | 129.88 | 132.02 | 423,194 | +3.18(+2.47%) |
Mar 05, 2021 | 125.92 | 129.68 | 124.46 | 128.84 | 631,393 | +4.14(+3.32%) |
Mar 04, 2021 | 124.19 | 127.39 | 122.63 | 124.70 | 1,182,197 | +0.33(+0.27%) |
Mar 03, 2021 | 125.78 | 126.69 | 123.44 | 124.37 | 635,652 | -2.52(-1.99%) |
Mar 02, 2021 | 124.97 | 128.03 | 124.60 | 126.89 | 571,377 | +1.42(+1.13%) |