Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 155.24 | 155.57 | 155.16 | 155.16 | 10,895 | +0.39(+0.25%) |
May 27, 2021 | 154.82 | 154.93 | 154.65 | 154.77 | 10,885 | +0.31(+0.20%) |
May 26, 2021 | 154.40 | 154.67 | 154.08 | 154.46 | 9,054 | +0.34(+0.22%) |
May 25, 2021 | 154.85 | 154.85 | 154.05 | 154.12 | 31,942 | -0.14(-0.09%) |
May 24, 2021 | 153.72 | 154.58 | 153.72 | 154.26 | 25,413 | +1.46(+0.95%) |
May 21, 2021 | 153.71 | 153.89 | 152.72 | 152.80 | 45,814 | -0.39(-0.25%) |
May 20, 2021 | 151.88 | 153.41 | 151.88 | 153.19 | 9,297 | +1.65(+1.09%) |
May 19, 2021 | 150.20 | 151.53 | 149.87 | 151.53 | 11,246 | -0.52(-0.34%) |
May 18, 2021 | 152.99 | 153.08 | 152.05 | 152.05 | 8,261 | -0.23(-0.15%) |
May 17, 2021 | 152.07 | 152.46 | 151.70 | 152.28 | 12,672 | -0.22(-0.14%) |
May 14, 2021 | 151.46 | 152.92 | 151.46 | 152.50 | 12,140 | +2.24(+1.49%) |
May 13, 2021 | 149.74 | 150.72 | 149.31 | 150.26 | 11,534 | +1.29(+0.86%) |
May 12, 2021 | 150.93 | 150.99 | 148.86 | 148.97 | 17,660 | -3.21(-2.11%) |
May 11, 2021 | 151.09 | 152.34 | 150.78 | 152.18 | 11,490 | -1.11(-0.72%) |
May 10, 2021 | 155.04 | 155.04 | 153.29 | 153.29 | 44,604 | -1.71(-1.10%) |
May 07, 2021 | 153.90 | 155.13 | 153.88 | 155.00 | 17,465 | +1.74(+1.13%) |
May 06, 2021 | 152.31 | 153.56 | 152.09 | 153.26 | 10,797 | +0.90(+0.59%) |
May 05, 2021 | 152.52 | 152.80 | 151.82 | 152.36 | 22,080 | +0.83(+0.55%) |
May 04, 2021 | 152.19 | 152.19 | 150.58 | 151.53 | 12,941 | -1.57(-1.02%) |
May 03, 2021 | 153.43 | 153.62 | 153.06 | 153.10 | 14,245 | +0.26(+0.17%) |
Apr 30, 2021 | 153.19 | 153.26 | 152.28 | 152.84 | 76,637 | -1.12(-0.73%) |
Apr 29, 2021 | 154.49 | 154.49 | 152.95 | 153.96 | 16,323 | +0.46(+0.30%) |
Apr 28, 2021 | 153.53 | 153.91 | 153.45 | 153.50 | 14,836 | +0.29(+0.19%) |
Apr 27, 2021 | 153.34 | 153.55 | 153.00 | 153.21 | 10,939 | -0.44(-0.29%) |
Apr 26, 2021 | 153.47 | 153.73 | 153.30 | 153.65 | 40,410 | +0.35(+0.23%) |
Apr 23, 2021 | 152.02 | 153.38 | 152.02 | 153.30 | 83,246 | +1.72(+1.13%) |
Apr 22, 2021 | 152.28 | 152.90 | 151.55 | 151.58 | 13,181 | -0.81(-0.53%) |
Apr 21, 2021 | 150.85 | 152.56 | 150.81 | 152.39 | 10,298 | +1.18(+0.78%) |
Apr 20, 2021 | 151.99 | 152.13 | 150.80 | 151.21 | 24,915 | -1.27(-0.83%) |
Apr 19, 2021 | 153.11 | 153.28 | 152.12 | 152.48 | 12,165 | -0.93(-0.61%) |
Apr 16, 2021 | 153.16 | 153.47 | 152.86 | 153.41 | 14,602 | +0.66(+0.43%) |
Apr 15, 2021 | 152.11 | 152.84 | 152.11 | 152.75 | 8,963 | +1.56(+1.03%) |
Apr 14, 2021 | 151.84 | 151.94 | 151.17 | 151.20 | 10,256 | -0.30(-0.20%) |
Apr 13, 2021 | 151.08 | 151.59 | 150.89 | 151.50 | 9,929 | +0.99(+0.65%) |
Apr 12, 2021 | 150.50 | 150.80 | 150.30 | 150.51 | 12,642 | -0.44(-0.29%) |
Apr 09, 2021 | 150.12 | 150.96 | 150.12 | 150.96 | 7,674 | +0.54(+0.36%) |
Apr 08, 2021 | 150.12 | 150.49 | 150.02 | 150.41 | 210,049 | +0.99(+0.66%) |
Apr 07, 2021 | 149.33 | 149.72 | 148.99 | 149.43 | 13,461 | -0.05(-0.04%) |
Apr 06, 2021 | 149.25 | 149.88 | 149.25 | 149.48 | 15,064 | -0.44(-0.29%) |
Apr 05, 2021 | 148.34 | 150.11 | 148.34 | 149.92 | 73,474 | +1.74(+1.17%) |
Apr 01, 2021 | 147.44 | 148.19 | 147.44 | 148.19 | 8,953 | +1.70(+1.16%) |
Mar 31, 2021 | 146.04 | 146.96 | 146.04 | 146.49 | 11,233 | +0.83(+0.57%) |
Mar 30, 2021 | 145.71 | 146.02 | 145.33 | 145.66 | 11,619 | -0.53(-0.36%) |
Mar 29, 2021 | 146.00 | 146.51 | 145.32 | 146.19 | 21,263 | -0.16(-0.11%) |
Mar 26, 2021 | 144.75 | 146.34 | 144.60 | 146.34 | 9,806 | +2.17(+1.51%) |
Mar 25, 2021 | 143.24 | 144.41 | 142.61 | 144.17 | 13,062 | +0.47(+0.33%) |
Mar 24, 2021 | 144.85 | 144.90 | 143.70 | 143.70 | 8,143 | -0.95(-0.65%) |
Mar 23, 2021 | 145.74 | 146.06 | 144.63 | 144.65 | 10,638 | -1.50(-1.03%) |
Mar 22, 2021 | 145.62 | 146.88 | 145.62 | 146.15 | 166,281 | +0.37(+0.26%) |
Mar 19, 2021 | 145.44 | 146.21 | 144.71 | 145.78 | 8,846 | +0.44(+0.31%) |
Mar 18, 2021 | 146.72 | 147.15 | 145.33 | 145.33 | 57,882 | -2.35(-1.59%) |
Mar 17, 2021 | 146.42 | 147.75 | 146.10 | 147.68 | 13,148 | +0.64(+0.44%) |
Mar 16, 2021 | 147.39 | 147.59 | 146.81 | 147.04 | 11,447 | -0.11(-0.07%) |
Mar 15, 2021 | 146.28 | 147.14 | 146.00 | 147.14 | 20,367 | +0.77(+0.53%) |
Mar 12, 2021 | 145.46 | 146.38 | 145.19 | 146.38 | 15,348 | +0.01(+0.00%) |
Mar 11, 2021 | 145.73 | 146.86 | 145.73 | 146.37 | 21,729 | +1.65(+1.14%) |
Mar 10, 2021 | 144.89 | 145.06 | 144.37 | 144.71 | 11,232 | +0.63(+0.44%) |
Mar 09, 2021 | 143.42 | 144.82 | 143.42 | 144.09 | 10,761 | +2.26(+1.59%) |
Mar 08, 2021 | 142.74 | 143.53 | 141.77 | 141.82 | 83,664 | -1.22(-0.85%) |
Mar 05, 2021 | 142.25 | 143.25 | 139.61 | 143.04 | 251,444 | +2.07(+1.47%) |
Mar 04, 2021 | 142.84 | 143.30 | 140.57 | 140.97 | 15,534 | -2.17(-1.51%) |
Mar 03, 2021 | 144.56 | 144.56 | 143.03 | 143.14 | 38,137 | -1.57(-1.09%) |
Mar 02, 2021 | 145.36 | 145.47 | 144.71 | 144.71 | 30,561 | -0.76(-0.52%) |