Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 155.88 | 157.24 | 155.56 | 155.63 | 6,961,206 | +0.41(+0.26%) |
May 27, 2021 | 155.64 | 156.48 | 154.83 | 155.22 | 8,824,422 | -0.24(-0.15%) |
May 26, 2021 | 156.32 | 156.39 | 154.74 | 155.46 | 6,227,794 | -0.93(-0.59%) |
May 25, 2021 | 156.94 | 157.27 | 156.08 | 156.39 | 8,096,424 | -0.43(-0.28%) |
May 24, 2021 | 157.15 | 157.56 | 156.11 | 156.82 | 5,650,019 | +0.60(+0.38%) |
May 21, 2021 | 156.57 | 157.85 | 156.15 | 156.23 | 7,121,037 | -0.10(-0.06%) |
May 20, 2021 | 155.29 | 156.80 | 155.07 | 156.33 | 5,307,876 | +0.91(+0.58%) |
May 19, 2021 | 154.90 | 155.50 | 153.56 | 155.42 | 6,055,636 | -0.34(-0.22%) |
May 18, 2021 | 155.33 | 156.60 | 154.92 | 155.76 | 6,396,998 | +0.05(+0.03%) |
May 17, 2021 | 155.72 | 157.08 | 155.63 | 155.71 | 6,260,582 | +0.16(+0.10%) |
May 14, 2021 | 156.70 | 156.82 | 155.51 | 155.55 | 6,344,436 | +0.24(+0.15%) |
May 13, 2021 | 152.58 | 155.99 | 152.58 | 155.31 | 8,774,891 | +1.61(+1.05%) |
May 12, 2021 | 154.02 | 155.17 | 153.48 | 153.71 | 7,395,264 | -0.62(-0.40%) |
May 11, 2021 | 155.91 | 156.15 | 153.78 | 154.33 | 8,992,919 | -1.27(-0.82%) |
May 10, 2021 | 155.26 | 156.74 | 154.65 | 155.60 | 9,144,780 | +1.62(+1.05%) |
May 07, 2021 | 153.80 | 154.60 | 153.37 | 153.98 | 5,818,625 | +0.69(+0.45%) |
May 06, 2021 | 152.42 | 153.42 | 151.91 | 153.28 | 6,050,634 | +0.61(+0.40%) |
May 05, 2021 | 153.07 | 153.89 | 152.42 | 152.67 | 8,530,218 | -0.64(-0.42%) |
May 04, 2021 | 150.63 | 153.39 | 150.48 | 153.31 | 11,139,211 | +2.34(+1.55%) |
May 03, 2021 | 149.50 | 151.07 | 149.06 | 150.97 | 7,216,009 | +2.27(+1.52%) |
Apr 30, 2021 | 150.00 | 150.17 | 148.51 | 148.71 | 9,935,164 | -1.34(-0.90%) |
Apr 29, 2021 | 147.95 | 150.10 | 147.87 | 150.05 | 6,997,142 | +2.03(+1.37%) |
Apr 28, 2021 | 148.83 | 149.14 | 147.72 | 148.02 | 8,150,256 | -1.10(-0.74%) |
Apr 27, 2021 | 149.65 | 149.78 | 148.47 | 149.12 | 6,862,901 | -0.86(-0.57%) |
Apr 26, 2021 | 150.97 | 151.16 | 149.65 | 149.98 | 6,595,681 | -1.28(-0.85%) |
Apr 23, 2021 | 150.35 | 151.75 | 149.87 | 151.26 | 6,602,140 | +0.31(+0.21%) |
Apr 22, 2021 | 151.55 | 151.95 | 150.43 | 150.95 | 8,008,383 | -1.29(-0.85%) |
Apr 21, 2021 | 152.03 | 152.53 | 151.05 | 152.23 | 6,930,200 | +0.10(+0.07%) |
Apr 20, 2021 | 147.13 | 153.33 | 147.13 | 152.13 | 15,374,126 | +3.46(+2.33%) |
Apr 19, 2021 | 148.50 | 149.05 | 146.98 | 148.67 | 9,139,749 | +0.41(+0.28%) |
Apr 16, 2021 | 147.44 | 148.51 | 146.72 | 148.26 | 9,902,772 | +1.69(+1.15%) |
Apr 15, 2021 | 146.87 | 148.40 | 146.42 | 146.57 | 8,233,933 | +0.43(+0.29%) |
Apr 14, 2021 | 144.23 | 146.31 | 143.96 | 146.14 | 8,443,779 | +0.40(+0.28%) |
Apr 13, 2021 | 143.34 | 146.15 | 143.04 | 145.74 | 20,158,160 | -1.97(-1.34%) |
Apr 12, 2021 | 147.21 | 148.11 | 146.52 | 147.71 | 5,496,554 | +0.36(+0.24%) |
Apr 09, 2021 | 148.15 | 148.89 | 146.01 | 147.35 | 9,212,159 | -1.57(-1.06%) |
Apr 08, 2021 | 149.87 | 149.97 | 148.82 | 148.93 | 5,513,121 | -0.59(-0.39%) |
Apr 07, 2021 | 149.46 | 150.12 | 149.24 | 149.51 | 5,040,722 | +0.20(+0.13%) |
Apr 06, 2021 | 149.94 | 150.34 | 148.95 | 149.31 | 5,552,153 | -0.04(-0.02%) |
Apr 05, 2021 | 149.54 | 150.55 | 148.64 | 149.35 | 8,082,636 | +0.55(+0.37%) |
Apr 01, 2021 | 148.59 | 149.72 | 148.28 | 148.80 | 7,911,471 | -1.39(-0.92%) |
Mar 31, 2021 | 150.75 | 151.14 | 149.59 | 150.19 | 9,058,520 | -0.60(-0.40%) |
Mar 30, 2021 | 150.80 | 151.38 | 150.08 | 150.79 | 7,918,012 | -0.94(-0.62%) |
Mar 29, 2021 | 149.71 | 152.64 | 149.53 | 151.73 | 9,338,218 | +1.01(+0.67%) |
Mar 26, 2021 | 148.12 | 150.87 | 147.47 | 150.72 | 8,337,702 | +2.71(+1.83%) |
Mar 25, 2021 | 148.44 | 148.45 | 146.80 | 148.01 | 6,860,595 | +0.06(+0.04%) |
Mar 24, 2021 | 146.30 | 148.48 | 146.05 | 147.96 | 6,969,986 | +1.42(+0.97%) |
Mar 23, 2021 | 146.40 | 147.31 | 145.19 | 146.53 | 7,854,514 | -0.14(-0.09%) |
Mar 22, 2021 | 144.67 | 146.81 | 144.38 | 146.67 | 8,255,166 | +0.42(+0.29%) |
Mar 19, 2021 | 146.84 | 147.58 | 145.73 | 146.25 | 16,295,791 | -0.39(-0.27%) |
Mar 18, 2021 | 146.40 | 147.57 | 146.18 | 146.64 | 5,254,410 | -0.28(-0.19%) |
Mar 17, 2021 | 146.97 | 147.79 | 145.78 | 146.92 | 6,566,718 | -0.55(-0.37%) |
Mar 16, 2021 | 146.63 | 147.75 | 146.43 | 147.46 | 6,969,526 | +0.87(+0.59%) |
Mar 15, 2021 | 145.98 | 146.81 | 144.84 | 146.60 | 6,045,928 | +0.75(+0.51%) |
Mar 12, 2021 | 145.55 | 146.50 | 145.47 | 145.85 | 5,991,082 | +0.42(+0.29%) |
Mar 11, 2021 | 145.79 | 146.79 | 145.22 | 145.43 | 6,895,120 | -0.01(-0.01%) |
Mar 10, 2021 | 144.96 | 146.12 | 143.80 | 145.44 | 7,258,187 | +1.32(+0.92%) |
Mar 09, 2021 | 143.37 | 146.90 | 143.37 | 144.11 | 8,153,338 | +0.27(+0.19%) |
Mar 08, 2021 | 143.47 | 145.60 | 142.54 | 143.84 | 7,161,334 | +1.19(+0.83%) |
Mar 05, 2021 | 140.71 | 143.19 | 139.93 | 142.65 | 9,117,283 | +2.77(+1.98%) |
Mar 04, 2021 | 142.55 | 142.65 | 138.42 | 139.88 | 12,049,151 | -2.88(-2.02%) |
Mar 03, 2021 | 144.61 | 145.21 | 142.61 | 142.76 | 9,290,389 | -2.56(-1.76%) |
Mar 02, 2021 | 146.01 | 146.93 | 144.93 | 145.32 | 8,322,997 | -0.28(-0.19%) |