Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 156.69 | 157.44 | 156.69 | 157.16 | 3,155 | +0.77(+0.49%) |
May 27, 2021 | 157.85 | 157.85 | 156.39 | 156.39 | 5,861 | -0.65(-0.42%) |
May 26, 2021 | 157.88 | 157.88 | 156.99 | 157.04 | 5,395 | -0.56(-0.36%) |
May 25, 2021 | 157.11 | 157.73 | 157.11 | 157.60 | 5,079 | -0.15(-0.10%) |
May 24, 2021 | 157.37 | 158.52 | 157.37 | 157.76 | 6,066 | +0.41(+0.26%) |
May 21, 2021 | 157.57 | 157.64 | 157.25 | 157.35 | 5,308 | +0.27(+0.17%) |
May 20, 2021 | 155.69 | 157.76 | 155.69 | 157.08 | 4,033 | +1.52(+0.98%) |
May 19, 2021 | 155.38 | 155.61 | 154.50 | 155.56 | 5,827 | -0.69(-0.44%) |
May 18, 2021 | 157.21 | 157.21 | 156.25 | 156.25 | 14,266 | -0.70(-0.44%) |
May 17, 2021 | 157.38 | 157.69 | 156.75 | 156.95 | 9,704 | -0.25(-0.16%) |
May 14, 2021 | 157.44 | 158.13 | 157.16 | 157.19 | 5,953 | +0.32(+0.21%) |
May 13, 2021 | 154.62 | 157.46 | 154.62 | 156.87 | 11,413 | +2.10(+1.36%) |
May 12, 2021 | 156.31 | 156.66 | 154.62 | 154.77 | 12,634 | -1.98(-1.27%) |
May 11, 2021 | 158.10 | 158.40 | 156.21 | 156.75 | 8,270 | -1.74(-1.10%) |
May 10, 2021 | 157.33 | 159.12 | 157.33 | 158.49 | 4,787 | +1.55(+0.99%) |
May 07, 2021 | 156.66 | 157.16 | 156.36 | 156.94 | 6,191 | -0.41(-0.26%) |
May 06, 2021 | 155.61 | 157.47 | 155.61 | 157.35 | 7,085 | +2.24(+1.45%) |
May 05, 2021 | 154.71 | 155.15 | 154.03 | 155.10 | 7,914 | +0.32(+0.21%) |
May 04, 2021 | 154.97 | 155.04 | 154.32 | 154.78 | 6,362 | -0.56(-0.36%) |
May 03, 2021 | 154.18 | 155.94 | 154.18 | 155.34 | 11,948 | +1.43(+0.93%) |
Apr 30, 2021 | 154.19 | 154.19 | 153.62 | 153.91 | 19,064 | -0.43(-0.28%) |
Apr 29, 2021 | 152.64 | 154.48 | 152.64 | 154.34 | 7,447 | +2.22(+1.46%) |
Apr 28, 2021 | 152.88 | 152.88 | 152.08 | 152.12 | 59,093 | -0.12(-0.08%) |
Apr 27, 2021 | 152.77 | 152.77 | 151.91 | 152.24 | 6,530 | -0.10(-0.07%) |
Apr 26, 2021 | 153.66 | 153.66 | 152.33 | 152.34 | 13,766 | -1.45(-0.95%) |
Apr 23, 2021 | 154.27 | 154.27 | 153.47 | 153.79 | 9,218 | -0.79(-0.51%) |
Apr 22, 2021 | 155.37 | 155.45 | 154.41 | 154.58 | 4,715 | -1.18(-0.76%) |
Apr 21, 2021 | 155.30 | 155.93 | 155.30 | 155.76 | 8,984 | +1.04(+0.67%) |
Apr 20, 2021 | 152.67 | 155.02 | 152.67 | 154.72 | 14,409 | +1.02(+0.66%) |
Apr 19, 2021 | 154.20 | 154.35 | 153.57 | 153.70 | 6,964 | -0.44(-0.29%) |
Apr 16, 2021 | 153.38 | 154.32 | 153.38 | 154.15 | 9,427 | +1.04(+0.68%) |
Apr 15, 2021 | 152.08 | 153.12 | 152.08 | 153.11 | 15,778 | +1.48(+0.98%) |
Apr 14, 2021 | 152.05 | 152.05 | 151.17 | 151.62 | 6,710 | -0.42(-0.27%) |
Apr 13, 2021 | 152.10 | 152.51 | 151.84 | 152.04 | 8,532 | -0.38(-0.25%) |
Apr 12, 2021 | 151.69 | 152.58 | 151.69 | 152.41 | 126,920 | +1.11(+0.73%) |
Apr 09, 2021 | 152.07 | 152.07 | 150.45 | 151.30 | 8,799 | -0.67(-0.44%) |
Apr 08, 2021 | 151.70 | 151.97 | 151.63 | 151.97 | 15,290 | -0.13(-0.08%) |
Apr 07, 2021 | 152.65 | 152.75 | 151.90 | 152.10 | 10,983 | -0.55(-0.36%) |
Apr 06, 2021 | 151.88 | 153.33 | 151.88 | 152.65 | 18,252 | +0.50(+0.33%) |
Apr 05, 2021 | 150.77 | 152.64 | 150.77 | 152.16 | 9,872 | +1.82(+1.21%) |
Apr 01, 2021 | 149.50 | 150.82 | 148.89 | 150.34 | 32,263 | -0.37(-0.24%) |
Mar 31, 2021 | 151.97 | 152.12 | 150.64 | 150.71 | 7,551 | -1.16(-0.76%) |
Mar 30, 2021 | 153.14 | 153.28 | 151.65 | 151.87 | 20,664 | -1.27(-0.83%) |
Mar 29, 2021 | 151.44 | 153.27 | 151.44 | 153.14 | 8,926 | +1.62(+1.07%) |
Mar 26, 2021 | 149.17 | 151.54 | 149.16 | 151.51 | 10,684 | +2.27(+1.52%) |
Mar 25, 2021 | 147.37 | 149.40 | 147.37 | 149.25 | 8,811 | +1.73(+1.18%) |
Mar 24, 2021 | 148.09 | 148.19 | 147.49 | 147.51 | 11,107 | -1.07(-0.72%) |
Mar 23, 2021 | 148.27 | 149.15 | 148.27 | 148.58 | 29,806 | -0.16(-0.11%) |
Mar 22, 2021 | 146.84 | 148.74 | 146.84 | 148.74 | 14,509 | +1.32(+0.90%) |
Mar 19, 2021 | 147.27 | 148.00 | 147.27 | 147.42 | 5,056 | +0.42(+0.29%) |
Mar 18, 2021 | 147.26 | 147.38 | 146.53 | 146.99 | 7,913 | -0.53(-0.36%) |
Mar 17, 2021 | 146.95 | 147.86 | 146.95 | 147.52 | 4,228 | -0.12(-0.08%) |
Mar 16, 2021 | 147.60 | 147.99 | 147.59 | 147.65 | 12,693 | +0.10(+0.07%) |
Mar 15, 2021 | 146.67 | 147.55 | 146.67 | 147.55 | 9,463 | +0.79(+0.54%) |
Mar 12, 2021 | 145.76 | 146.81 | 145.76 | 146.76 | 18,433 | +1.39(+0.96%) |
Mar 11, 2021 | 145.87 | 146.25 | 145.34 | 145.37 | 10,206 | -0.40(-0.27%) |
Mar 10, 2021 | 143.75 | 146.16 | 143.45 | 145.77 | 20,987 | +1.99(+1.38%) |
Mar 09, 2021 | 144.82 | 145.01 | 143.78 | 143.78 | 8,449 | -0.16(-0.11%) |
Mar 08, 2021 | 143.42 | 145.30 | 143.42 | 143.94 | 5,399 | +0.73(+0.51%) |
Mar 05, 2021 | 140.49 | 143.54 | 140.49 | 143.21 | 10,428 | +3.35(+2.40%) |
Mar 04, 2021 | 140.80 | 142.30 | 139.46 | 139.86 | 83,864 | -0.75(-0.53%) |
Mar 03, 2021 | 140.32 | 141.44 | 140.32 | 140.61 | 14,358 | -0.05(-0.03%) |
Mar 02, 2021 | 140.62 | 141.65 | 140.55 | 140.66 | 21,619 | +0.09(+0.06%) |