Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 145.62 | 145.90 | 143.92 | 144.39 | 2,585,707 | -0.79(-0.55%) |
May 27, 2021 | 144.42 | 145.73 | 143.94 | 145.18 | 5,856,070 | +0.83(+0.58%) |
May 26, 2021 | 146.03 | 146.38 | 143.97 | 144.35 | 2,562,853 | -1.75(-1.20%) |
May 25, 2021 | 146.69 | 146.69 | 144.91 | 146.10 | 2,644,212 | -0.28(-0.19%) |
May 24, 2021 | 146.90 | 147.40 | 145.91 | 146.38 | 1,730,492 | +0.65(+0.45%) |
May 21, 2021 | 145.39 | 146.25 | 145.20 | 145.74 | 2,527,378 | +0.53(+0.37%) |
May 20, 2021 | 143.59 | 145.49 | 143.19 | 145.20 | 2,547,028 | +2.18(+1.52%) |
May 19, 2021 | 142.42 | 143.06 | 141.07 | 143.02 | 1,948,586 | -0.62(-0.43%) |
May 18, 2021 | 144.70 | 145.47 | 143.59 | 143.64 | 2,231,206 | -0.72(-0.50%) |
May 17, 2021 | 144.45 | 145.22 | 143.72 | 144.36 | 1,724,186 | -1.02(-0.70%) |
May 14, 2021 | 145.04 | 146.32 | 144.81 | 145.38 | 2,389,054 | +1.41(+0.98%) |
May 13, 2021 | 141.07 | 144.83 | 140.57 | 143.97 | 2,938,814 | +3.64(+2.60%) |
May 12, 2021 | 142.46 | 143.26 | 140.02 | 140.33 | 3,279,194 | -3.15(-2.19%) |
May 11, 2021 | 143.44 | 144.21 | 142.57 | 143.48 | 2,662,286 | -1.38(-0.95%) |
May 10, 2021 | 146.93 | 147.63 | 144.81 | 144.85 | 2,650,505 | -2.06(-1.40%) |
May 07, 2021 | 147.42 | 148.67 | 145.16 | 146.92 | 3,194,221 | -0.20(-0.14%) |
May 06, 2021 | 143.97 | 148.41 | 141.78 | 147.12 | 4,563,400 | +3.35(+2.33%) |
May 05, 2021 | 145.21 | 146.93 | 143.38 | 143.77 | 3,119,948 | -2.06(-1.41%) |
May 04, 2021 | 146.38 | 147.03 | 144.14 | 145.82 | 3,322,200 | -1.39(-0.94%) |
May 03, 2021 | 148.98 | 149.51 | 147.14 | 147.21 | 2,760,363 | -0.98(-0.66%) |
Apr 30, 2021 | 150.17 | 150.57 | 146.41 | 148.19 | 2,827,236 | -2.70(-1.79%) |
Apr 29, 2021 | 149.79 | 151.15 | 149.13 | 150.89 | 2,012,495 | +1.22(+0.82%) |
Apr 28, 2021 | 148.23 | 150.02 | 148.09 | 149.67 | 1,775,600 | +1.57(+1.06%) |
Apr 27, 2021 | 149.47 | 149.47 | 147.24 | 148.10 | 2,738,866 | -1.00(-0.67%) |
Apr 26, 2021 | 148.59 | 150.56 | 148.52 | 149.10 | 2,392,938 | +0.80(+0.54%) |
Apr 23, 2021 | 147.58 | 149.22 | 147.53 | 148.29 | 2,381,807 | +0.47(+0.31%) |
Apr 22, 2021 | 147.29 | 148.94 | 146.61 | 147.83 | 2,913,714 | +0.09(+0.06%) |
Apr 21, 2021 | 148.05 | 148.68 | 146.94 | 147.74 | 2,990,073 | +0.64(+0.44%) |
Apr 20, 2021 | 147.66 | 148.71 | 147.07 | 147.10 | 2,949,843 | -0.43(-0.29%) |
Apr 19, 2021 | 148.19 | 148.46 | 147.18 | 147.53 | 1,666,900 | -0.39(-0.26%) |
Apr 16, 2021 | 148.85 | 149.18 | 147.11 | 147.92 | 2,370,045 | -0.14(-0.09%) |
Apr 15, 2021 | 146.33 | 148.38 | 145.77 | 148.05 | 3,142,235 | +2.69(+1.85%) |
Apr 14, 2021 | 145.15 | 146.30 | 143.69 | 145.37 | 1,700,225 | -0.15(-0.10%) |
Apr 13, 2021 | 145.13 | 145.86 | 144.91 | 145.51 | 1,839,295 | +0.07(+0.05%) |
Apr 12, 2021 | 144.75 | 145.71 | 144.32 | 145.44 | 2,179,408 | +0.14(+0.09%) |
Apr 09, 2021 | 144.36 | 145.35 | 143.89 | 145.31 | 2,723,024 | +1.02(+0.71%) |
Apr 08, 2021 | 142.63 | 145.38 | 142.56 | 144.29 | 4,679,719 | +1.94(+1.36%) |
Apr 07, 2021 | 141.10 | 142.78 | 141.10 | 142.35 | 2,761,509 | +1.36(+0.96%) |
Apr 06, 2021 | 140.54 | 141.57 | 139.91 | 141.00 | 2,641,271 | -0.57(-0.40%) |
Apr 05, 2021 | 140.53 | 142.28 | 139.83 | 141.57 | 2,477,886 | +1.96(+1.40%) |
Apr 01, 2021 | 137.26 | 139.65 | 136.31 | 139.61 | 2,913,907 | +3.33(+2.45%) |
Mar 31, 2021 | 138.14 | 138.97 | 136.19 | 136.28 | 3,340,366 | -1.84(-1.33%) |
Mar 30, 2021 | 140.46 | 140.72 | 137.83 | 138.12 | 2,791,758 | -1.41(-1.01%) |
Mar 29, 2021 | 140.28 | 141.06 | 138.34 | 139.53 | 3,196,598 | -2.37(-1.67%) |
Mar 26, 2021 | 138.47 | 142.03 | 138.19 | 141.91 | 3,759,261 | +3.49(+2.52%) |
Mar 25, 2021 | 138.59 | 139.23 | 137.67 | 138.42 | 3,030,100 | -0.56(-0.40%) |
Mar 24, 2021 | 137.70 | 139.78 | 137.63 | 138.98 | 2,440,517 | +1.33(+0.96%) |
Mar 23, 2021 | 136.90 | 138.54 | 136.76 | 137.65 | 2,328,642 | +0.82(+0.60%) |
Mar 22, 2021 | 137.20 | 138.21 | 136.27 | 136.83 | 2,278,784 | -0.54(-0.40%) |
Mar 19, 2021 | 138.94 | 139.65 | 137.25 | 137.37 | 3,898,141 | -1.63(-1.17%) |
Mar 18, 2021 | 138.87 | 140.45 | 138.32 | 139.00 | 2,383,062 | -1.45(-1.04%) |
Mar 17, 2021 | 141.46 | 142.52 | 140.23 | 140.45 | 2,901,212 | -0.89(-0.63%) |
Mar 16, 2021 | 141.39 | 141.76 | 140.00 | 141.34 | 2,576,293 | +0.09(+0.06%) |
Mar 15, 2021 | 141.68 | 142.39 | 140.25 | 141.26 | 2,303,555 | -0.52(-0.37%) |
Mar 12, 2021 | 140.53 | 142.02 | 139.84 | 141.78 | 2,648,218 | +1.19(+0.85%) |
Mar 11, 2021 | 141.50 | 143.36 | 140.57 | 140.59 | 3,729,994 | -0.07(-0.05%) |
Mar 10, 2021 | 138.26 | 140.71 | 137.09 | 140.66 | 4,168,147 | +2.59(+1.88%) |
Mar 09, 2021 | 140.51 | 141.40 | 137.96 | 138.07 | 4,098,775 | -1.62(-1.16%) |
Mar 08, 2021 | 137.81 | 141.76 | 137.07 | 139.69 | 5,696,802 | +3.27(+2.39%) |
Mar 05, 2021 | 134.20 | 137.17 | 132.77 | 136.42 | 5,522,964 | +4.07(+3.07%) |
Mar 04, 2021 | 134.40 | 135.01 | 131.06 | 132.35 | 5,713,340 | -1.93(-1.44%) |
Mar 03, 2021 | 133.83 | 134.94 | 133.08 | 134.29 | 3,637,876 | +0.00(+0.00%) |
Mar 02, 2021 | 133.70 | 135.39 | 133.01 | 134.29 | 4,541,320 | -0.65(-0.48%) |