Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 155.90 | 157.27 | 155.58 | 155.65 | 6,960,106 | +0.40(+0.26%) |
May 27, 2021 | 155.66 | 156.50 | 154.85 | 155.25 | 8,823,026 | -0.24(-0.15%) |
May 26, 2021 | 156.34 | 156.42 | 154.76 | 155.49 | 6,226,809 | -0.93(-0.59%) |
May 25, 2021 | 156.96 | 157.29 | 156.10 | 156.42 | 8,095,143 | -0.43(-0.28%) |
May 24, 2021 | 157.17 | 157.59 | 156.13 | 156.85 | 5,649,126 | +0.60(+0.38%) |
May 21, 2021 | 156.59 | 157.88 | 156.17 | 156.25 | 7,119,911 | -0.10(-0.06%) |
May 20, 2021 | 155.32 | 156.83 | 155.09 | 156.35 | 5,307,037 | +0.91(+0.58%) |
May 19, 2021 | 154.93 | 155.52 | 153.58 | 155.45 | 6,054,678 | -0.34(-0.22%) |
May 18, 2021 | 155.36 | 156.62 | 154.94 | 155.79 | 6,395,986 | +0.06(+0.04%) |
May 17, 2021 | 155.74 | 157.10 | 155.65 | 155.73 | 6,259,592 | +0.16(+0.10%) |
May 14, 2021 | 156.73 | 156.85 | 155.53 | 155.58 | 6,343,433 | +0.24(+0.15%) |
May 13, 2021 | 152.60 | 156.01 | 152.60 | 155.34 | 8,773,503 | +1.61(+1.05%) |
May 12, 2021 | 154.04 | 155.19 | 153.50 | 153.73 | 7,394,095 | -0.62(-0.40%) |
May 11, 2021 | 155.93 | 156.17 | 153.80 | 154.35 | 8,991,496 | -1.27(-0.82%) |
May 10, 2021 | 155.28 | 156.76 | 154.67 | 155.62 | 9,143,334 | +1.62(+1.05%) |
May 07, 2021 | 153.82 | 154.62 | 153.39 | 154.00 | 5,817,705 | +0.69(+0.45%) |
May 06, 2021 | 152.44 | 153.44 | 151.94 | 153.31 | 6,049,677 | +0.61(+0.40%) |
May 05, 2021 | 153.09 | 153.91 | 152.44 | 152.70 | 8,528,869 | -0.64(-0.42%) |
May 04, 2021 | 150.65 | 153.41 | 150.50 | 153.34 | 11,137,450 | +2.34(+1.55%) |
May 03, 2021 | 149.53 | 151.10 | 149.09 | 151.00 | 7,214,868 | +2.27(+1.52%) |
Apr 30, 2021 | 150.03 | 150.19 | 148.54 | 148.73 | 9,933,592 | -1.34(-0.90%) |
Apr 29, 2021 | 147.97 | 150.13 | 147.89 | 150.07 | 6,996,036 | +2.03(+1.37%) |
Apr 28, 2021 | 148.85 | 149.16 | 147.74 | 148.04 | 8,148,967 | -1.10(-0.74%) |
Apr 27, 2021 | 149.67 | 149.81 | 148.49 | 149.14 | 6,861,815 | -0.86(-0.57%) |
Apr 26, 2021 | 151.00 | 151.18 | 149.67 | 150.00 | 6,594,638 | -1.28(-0.85%) |
Apr 23, 2021 | 150.38 | 151.77 | 149.89 | 151.28 | 6,601,096 | +0.31(+0.21%) |
Apr 22, 2021 | 151.57 | 151.97 | 150.46 | 150.97 | 8,007,116 | -1.29(-0.85%) |
Apr 21, 2021 | 152.06 | 152.55 | 151.07 | 152.26 | 6,929,104 | +0.10(+0.07%) |
Apr 20, 2021 | 147.15 | 153.35 | 147.15 | 152.16 | 15,371,694 | +3.46(+2.33%) |
Apr 19, 2021 | 148.52 | 149.08 | 147.00 | 148.69 | 9,138,303 | +0.41(+0.28%) |
Apr 16, 2021 | 147.46 | 148.53 | 146.75 | 148.28 | 9,901,206 | +1.69(+1.15%) |
Apr 15, 2021 | 146.89 | 148.42 | 146.44 | 146.59 | 8,232,630 | +0.43(+0.29%) |
Apr 14, 2021 | 144.25 | 146.34 | 143.99 | 146.16 | 8,442,444 | +0.40(+0.28%) |
Apr 13, 2021 | 143.37 | 146.17 | 143.06 | 145.76 | 20,154,972 | -1.97(-1.34%) |
Apr 12, 2021 | 147.23 | 148.14 | 146.55 | 147.73 | 5,495,684 | +0.36(+0.24%) |
Apr 09, 2021 | 148.17 | 148.91 | 146.03 | 147.38 | 9,210,702 | -1.57(-1.06%) |
Apr 08, 2021 | 149.89 | 149.99 | 148.84 | 148.95 | 5,512,250 | -0.59(-0.39%) |
Apr 07, 2021 | 149.48 | 150.15 | 149.27 | 149.53 | 5,039,925 | +0.20(+0.14%) |
Apr 06, 2021 | 149.96 | 150.37 | 148.98 | 149.33 | 5,551,275 | -0.04(-0.02%) |
Apr 05, 2021 | 149.56 | 150.58 | 148.67 | 149.37 | 8,081,357 | +0.55(+0.37%) |
Apr 01, 2021 | 148.61 | 149.75 | 148.30 | 148.82 | 7,910,220 | -1.39(-0.92%) |
Mar 31, 2021 | 150.77 | 151.16 | 149.62 | 150.21 | 9,057,087 | -0.60(-0.40%) |
Mar 30, 2021 | 150.82 | 151.41 | 150.10 | 150.81 | 7,916,760 | -0.94(-0.62%) |
Mar 29, 2021 | 149.74 | 152.66 | 149.55 | 151.75 | 9,336,741 | +1.01(+0.67%) |
Mar 26, 2021 | 148.15 | 150.90 | 147.50 | 150.74 | 8,336,383 | +2.71(+1.83%) |
Mar 25, 2021 | 148.47 | 148.47 | 146.82 | 148.04 | 6,859,510 | +0.06(+0.04%) |
Mar 24, 2021 | 146.33 | 148.50 | 146.07 | 147.98 | 6,968,884 | +1.43(+0.97%) |
Mar 23, 2021 | 146.43 | 147.33 | 145.21 | 146.56 | 7,853,272 | -0.14(-0.09%) |
Mar 22, 2021 | 144.69 | 146.83 | 144.41 | 146.69 | 8,253,861 | +0.42(+0.29%) |
Mar 19, 2021 | 146.87 | 147.61 | 145.75 | 146.27 | 16,293,214 | -0.39(-0.27%) |
Mar 18, 2021 | 146.43 | 147.60 | 146.20 | 146.66 | 5,253,579 | -0.27(-0.19%) |
Mar 17, 2021 | 146.99 | 147.82 | 145.81 | 146.94 | 6,565,680 | -0.55(-0.37%) |
Mar 16, 2021 | 146.66 | 147.77 | 146.45 | 147.49 | 6,968,424 | +0.87(+0.59%) |
Mar 15, 2021 | 146.01 | 146.84 | 144.86 | 146.62 | 6,044,972 | +0.75(+0.51%) |
Mar 12, 2021 | 145.58 | 146.52 | 145.50 | 145.87 | 5,990,134 | +0.42(+0.29%) |
Mar 11, 2021 | 145.81 | 146.81 | 145.25 | 145.45 | 6,894,030 | -0.01(-0.01%) |
Mar 10, 2021 | 144.98 | 146.14 | 143.82 | 145.46 | 7,257,039 | +1.32(+0.92%) |
Mar 09, 2021 | 143.39 | 146.92 | 143.39 | 144.13 | 8,152,049 | +0.27(+0.19%) |
Mar 08, 2021 | 143.49 | 145.62 | 142.56 | 143.86 | 7,160,202 | +1.19(+0.83%) |
Mar 05, 2021 | 140.73 | 143.21 | 139.96 | 142.67 | 9,115,841 | +2.77(+1.98%) |
Mar 04, 2021 | 142.57 | 142.67 | 138.44 | 139.90 | 12,047,245 | -2.88(-2.02%) |
Mar 03, 2021 | 144.64 | 145.23 | 142.63 | 142.78 | 9,288,920 | -2.56(-1.76%) |
Mar 02, 2021 | 146.03 | 146.95 | 144.96 | 145.34 | 8,321,680 | -0.28(-0.19%) |