Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 152.10 | 152.10 | 151.37 | 151.71 | 3,588,249 | +0.16(+0.11%) |
May 27, 2021 | 151.52 | 151.95 | 151.21 | 151.54 | 3,259,154 | +0.81(+0.54%) |
May 26, 2021 | 150.64 | 150.88 | 150.05 | 150.74 | 2,093,101 | +0.43(+0.29%) |
May 25, 2021 | 151.51 | 151.71 | 150.10 | 150.30 | 1,711,408 | -0.84(-0.55%) |
May 24, 2021 | 151.08 | 151.57 | 150.55 | 151.14 | 2,158,124 | +0.87(+0.58%) |
May 21, 2021 | 150.39 | 151.20 | 149.92 | 150.27 | 2,245,171 | +0.55(+0.36%) |
May 20, 2021 | 149.02 | 150.30 | 148.63 | 149.73 | 2,543,241 | +0.80(+0.54%) |
May 19, 2021 | 148.29 | 148.93 | 146.91 | 148.93 | 4,260,060 | -0.88(-0.58%) |
May 18, 2021 | 151.21 | 151.33 | 149.71 | 149.80 | 3,917,502 | -1.38(-0.92%) |
May 17, 2021 | 151.11 | 151.51 | 150.45 | 151.19 | 2,664,233 | -0.15(-0.10%) |
May 14, 2021 | 150.24 | 151.61 | 150.08 | 151.34 | 2,456,990 | +1.97(+1.32%) |
May 13, 2021 | 147.48 | 150.02 | 147.31 | 149.37 | 2,673,935 | +2.07(+1.41%) |
May 12, 2021 | 150.03 | 150.24 | 147.12 | 147.30 | 2,532,345 | -2.90(-1.93%) |
May 11, 2021 | 150.75 | 151.35 | 149.12 | 150.20 | 4,444,229 | -1.95(-1.28%) |
May 10, 2021 | 153.04 | 153.83 | 152.10 | 152.15 | 4,314,902 | -0.17(-0.11%) |
May 07, 2021 | 150.95 | 152.50 | 150.61 | 152.32 | 2,210,230 | +1.15(+0.76%) |
May 06, 2021 | 149.99 | 151.21 | 149.29 | 151.17 | 3,469,963 | +1.23(+0.82%) |
May 05, 2021 | 149.76 | 150.34 | 149.17 | 149.94 | 2,483,986 | +0.52(+0.35%) |
May 04, 2021 | 148.65 | 149.50 | 147.95 | 149.42 | 2,848,786 | +0.13(+0.09%) |
May 03, 2021 | 149.13 | 149.96 | 148.97 | 149.28 | 3,558,703 | +0.95(+0.64%) |
Apr 30, 2021 | 148.71 | 148.98 | 148.00 | 148.33 | 3,086,438 | -1.15(-0.77%) |
Apr 29, 2021 | 149.10 | 149.59 | 148.33 | 149.48 | 2,771,285 | +1.24(+0.84%) |
Apr 28, 2021 | 148.35 | 148.62 | 148.04 | 148.24 | 1,656,588 | +0.25(+0.17%) |
Apr 27, 2021 | 147.75 | 148.17 | 147.44 | 148.00 | 1,688,250 | +0.26(+0.18%) |
Apr 26, 2021 | 148.16 | 148.41 | 147.54 | 147.73 | 2,017,234 | +0.08(+0.05%) |
Apr 23, 2021 | 146.40 | 148.07 | 146.17 | 147.66 | 4,196,575 | +1.43(+0.98%) |
Apr 22, 2021 | 147.42 | 147.66 | 145.93 | 146.22 | 4,557,342 | -1.06(-0.72%) |
Apr 21, 2021 | 145.58 | 147.43 | 145.23 | 147.28 | 2,207,874 | +1.63(+1.12%) |
Apr 20, 2021 | 146.60 | 146.60 | 145.16 | 145.65 | 2,080,404 | -1.35(-0.92%) |
Apr 19, 2021 | 147.55 | 147.62 | 146.61 | 147.00 | 2,921,318 | -0.50(-0.34%) |
Apr 16, 2021 | 147.66 | 147.85 | 147.15 | 147.50 | 2,827,385 | +0.73(+0.49%) |
Apr 15, 2021 | 146.53 | 146.90 | 145.91 | 146.77 | 1,803,950 | +0.78(+0.53%) |
Apr 14, 2021 | 145.50 | 146.63 | 145.41 | 145.99 | 2,450,440 | +0.53(+0.36%) |
Apr 13, 2021 | 145.44 | 145.75 | 144.69 | 145.46 | 2,463,302 | -0.42(-0.29%) |
Apr 12, 2021 | 145.80 | 146.04 | 145.42 | 145.89 | 2,067,952 | +0.11(+0.08%) |
Apr 09, 2021 | 145.27 | 145.80 | 144.86 | 145.77 | 4,241,715 | +0.71(+0.49%) |
Apr 08, 2021 | 145.06 | 145.12 | 144.31 | 145.07 | 2,170,039 | +0.07(+0.05%) |
Apr 07, 2021 | 145.29 | 145.69 | 144.55 | 145.00 | 2,230,759 | -0.29(-0.20%) |
Apr 06, 2021 | 145.08 | 145.77 | 144.94 | 145.29 | 3,361,638 | +0.10(+0.07%) |
Apr 05, 2021 | 145.04 | 145.47 | 144.78 | 145.19 | 2,618,563 | +1.27(+0.88%) |
Apr 01, 2021 | 142.94 | 143.98 | 142.67 | 143.92 | 3,068,170 | +1.23(+0.86%) |
Mar 31, 2021 | 143.29 | 143.55 | 142.60 | 142.69 | 3,998,986 | -0.54(-0.37%) |
Mar 30, 2021 | 142.83 | 143.58 | 142.69 | 143.22 | 2,204,161 | +0.26(+0.18%) |
Mar 29, 2021 | 142.76 | 143.62 | 142.05 | 142.96 | 2,949,718 | -0.62(-0.43%) |
Mar 26, 2021 | 142.17 | 143.71 | 141.63 | 143.58 | 2,643,212 | +2.34(+1.66%) |
Mar 25, 2021 | 139.14 | 141.54 | 138.34 | 141.24 | 3,698,061 | +1.71(+1.22%) |
Mar 24, 2021 | 140.06 | 141.38 | 139.51 | 139.53 | 3,471,369 | +0.01(+0.01%) |
Mar 23, 2021 | 140.91 | 141.27 | 139.12 | 139.52 | 1,956,561 | -2.01(-1.42%) |
Mar 22, 2021 | 141.31 | 141.94 | 140.86 | 141.53 | 2,564,822 | -0.02(-0.01%) |
Mar 19, 2021 | 142.00 | 142.40 | 140.49 | 141.54 | 3,730,282 | -0.55(-0.39%) |
Mar 18, 2021 | 143.05 | 144.14 | 141.82 | 142.10 | 2,415,106 | -1.11(-0.77%) |
Mar 17, 2021 | 142.56 | 143.20 | 141.69 | 143.20 | 2,480,954 | +0.73(+0.51%) |
Mar 16, 2021 | 143.25 | 143.31 | 142.25 | 142.47 | 4,268,968 | -0.98(-0.69%) |
Mar 15, 2021 | 143.10 | 143.56 | 141.95 | 143.46 | 3,674,995 | +0.66(+0.46%) |
Mar 12, 2021 | 142.06 | 142.82 | 141.82 | 142.80 | 2,180,939 | +1.21(+0.85%) |
Mar 11, 2021 | 141.60 | 142.50 | 141.09 | 141.59 | 3,108,910 | +0.44(+0.31%) |
Mar 10, 2021 | 140.01 | 141.64 | 139.95 | 141.15 | 3,663,751 | +1.83(+1.31%) |
Mar 09, 2021 | 139.93 | 140.78 | 139.28 | 139.32 | 4,377,411 | -0.09(-0.06%) |
Mar 08, 2021 | 138.95 | 141.07 | 138.51 | 139.41 | 6,094,371 | +1.14(+0.83%) |
Mar 05, 2021 | 136.81 | 138.63 | 134.41 | 138.26 | 5,509,248 | +2.99(+2.21%) |
Mar 04, 2021 | 136.73 | 137.57 | 133.41 | 135.27 | 5,681,410 | -1.58(-1.15%) |
Mar 03, 2021 | 137.17 | 138.33 | 136.82 | 136.85 | 2,971,727 | -0.33(-0.24%) |
Mar 02, 2021 | 137.75 | 138.02 | 136.94 | 137.17 | 3,216,745 | -0.50(-0.36%) |