Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 150.46 | 152.70 | 150.31 | 150.72 | 3,227,535 | +1.17(+0.78%) |
May 27, 2021 | 149.55 | 149.97 | 148.49 | 149.55 | 3,744,281 | +0.18(+0.12%) |
May 26, 2021 | 148.86 | 149.38 | 147.98 | 149.37 | 2,726,283 | +0.89(+0.60%) |
May 25, 2021 | 149.67 | 150.07 | 148.08 | 148.48 | 3,237,349 | -0.76(-0.51%) |
May 24, 2021 | 150.86 | 151.35 | 149.23 | 149.24 | 2,254,055 | -1.01(-0.67%) |
May 21, 2021 | 152.05 | 152.43 | 150.03 | 150.25 | 1,982,162 | -0.69(-0.46%) |
May 20, 2021 | 148.32 | 152.16 | 148.13 | 150.95 | 4,695,320 | +3.00(+2.03%) |
May 19, 2021 | 147.09 | 148.25 | 146.45 | 147.94 | 4,613,064 | -1.38(-0.92%) |
May 18, 2021 | 149.09 | 151.62 | 148.68 | 149.32 | 3,012,022 | +0.54(+0.36%) |
May 17, 2021 | 147.78 | 149.41 | 146.98 | 148.78 | 2,605,610 | +0.32(+0.21%) |
May 14, 2021 | 146.31 | 149.00 | 145.58 | 148.47 | 2,928,191 | +3.52(+2.43%) |
May 13, 2021 | 146.02 | 146.84 | 143.22 | 144.95 | 3,936,085 | -0.23(-0.16%) |
May 12, 2021 | 144.73 | 147.20 | 144.63 | 145.17 | 4,705,771 | -1.47(-1.00%) |
May 11, 2021 | 142.62 | 147.60 | 141.89 | 146.64 | 6,607,954 | +0.80(+0.55%) |
May 10, 2021 | 148.64 | 148.65 | 145.36 | 145.84 | 3,436,853 | -2.66(-1.79%) |
May 07, 2021 | 148.43 | 150.52 | 147.81 | 148.50 | 3,492,950 | +1.30(+0.88%) |
May 06, 2021 | 146.25 | 147.27 | 143.93 | 147.20 | 6,765,121 | -0.53(-0.36%) |
May 05, 2021 | 149.78 | 150.43 | 146.78 | 147.72 | 3,400,110 | -1.33(-0.89%) |
May 04, 2021 | 152.62 | 152.62 | 148.24 | 149.05 | 4,063,124 | -4.35(-2.84%) |
May 03, 2021 | 154.75 | 155.19 | 153.19 | 153.41 | 2,474,260 | +0.02(+0.01%) |
Apr 30, 2021 | 152.50 | 155.44 | 152.50 | 153.39 | 2,682,529 | -0.27(-0.17%) |
Apr 29, 2021 | 155.97 | 156.12 | 152.24 | 153.66 | 2,773,798 | -1.84(-1.19%) |
Apr 28, 2021 | 155.70 | 156.20 | 153.94 | 155.50 | 3,742,103 | -1.10(-0.70%) |
Apr 27, 2021 | 157.57 | 158.08 | 155.84 | 156.60 | 3,444,988 | -0.41(-0.26%) |
Apr 26, 2021 | 154.66 | 157.32 | 153.50 | 157.01 | 4,305,893 | +2.96(+1.92%) |
Apr 23, 2021 | 153.74 | 154.60 | 153.03 | 154.05 | 1,631,616 | +0.64(+0.42%) |
Apr 22, 2021 | 153.15 | 155.90 | 151.59 | 153.41 | 5,105,630 | +0.09(+0.06%) |
Apr 21, 2021 | 150.46 | 153.52 | 149.81 | 153.32 | 3,606,737 | +2.97(+1.97%) |
Apr 20, 2021 | 150.10 | 151.60 | 148.34 | 150.35 | 2,890,383 | +0.00(+0.00%) |
Apr 19, 2021 | 151.28 | 152.43 | 149.46 | 150.35 | 2,046,828 | -1.67(-1.10%) |
Apr 16, 2021 | 152.82 | 153.03 | 151.16 | 152.02 | 2,584,535 | +0.07(+0.05%) |
Apr 15, 2021 | 151.25 | 153.26 | 150.93 | 151.95 | 3,641,917 | +1.84(+1.22%) |
Apr 14, 2021 | 148.92 | 151.91 | 148.47 | 150.11 | 3,864,037 | +2.11(+1.43%) |
Apr 13, 2021 | 146.41 | 148.14 | 145.68 | 148.00 | 2,805,745 | +2.69(+1.85%) |
Apr 12, 2021 | 147.44 | 147.56 | 144.49 | 145.31 | 5,161,460 | -2.21(-1.50%) |
Apr 09, 2021 | 147.77 | 148.09 | 146.65 | 147.53 | 4,095,878 | -0.66(-0.44%) |
Apr 08, 2021 | 148.84 | 149.82 | 147.51 | 148.18 | 3,990,479 | +0.54(+0.36%) |
Apr 07, 2021 | 149.94 | 150.18 | 147.16 | 147.64 | 4,375,527 | -2.70(-1.79%) |
Apr 06, 2021 | 151.42 | 152.59 | 149.89 | 150.34 | 2,828,722 | -0.59(-0.39%) |
Apr 05, 2021 | 151.16 | 151.45 | 149.94 | 150.94 | 2,434,391 | +0.64(+0.43%) |
Apr 01, 2021 | 150.77 | 152.18 | 149.74 | 150.29 | 2,328,864 | +0.95(+0.64%) |
Mar 31, 2021 | 146.70 | 149.86 | 146.31 | 149.34 | 3,792,914 | +3.85(+2.64%) |
Mar 30, 2021 | 145.31 | 147.15 | 143.65 | 145.49 | 3,698,940 | -0.56(-0.39%) |
Mar 29, 2021 | 147.59 | 147.84 | 145.28 | 146.06 | 3,429,977 | -1.88(-1.27%) |
Mar 26, 2021 | 147.92 | 148.46 | 145.19 | 147.93 | 3,806,332 | +0.46(+0.31%) |
Mar 25, 2021 | 145.48 | 147.97 | 144.00 | 147.48 | 6,218,481 | +1.49(+1.02%) |
Mar 24, 2021 | 150.97 | 151.11 | 145.95 | 145.99 | 5,062,256 | -4.27(-2.84%) |
Mar 23, 2021 | 155.75 | 156.22 | 149.81 | 150.26 | 4,567,859 | -6.14(-3.93%) |
Mar 22, 2021 | 154.61 | 157.30 | 154.34 | 156.40 | 3,388,072 | +1.91(+1.24%) |
Mar 19, 2021 | 152.33 | 154.85 | 151.51 | 154.49 | 5,302,933 | +2.59(+1.70%) |
Mar 18, 2021 | 154.68 | 155.83 | 151.57 | 151.90 | 2,885,172 | -4.87(-3.10%) |
Mar 17, 2021 | 154.17 | 157.87 | 153.06 | 156.77 | 3,407,794 | +1.09(+0.70%) |
Mar 16, 2021 | 156.58 | 157.79 | 153.69 | 155.68 | 2,901,081 | +0.03(+0.02%) |
Mar 15, 2021 | 154.10 | 155.83 | 152.94 | 155.65 | 2,098,100 | +2.29(+1.49%) |
Mar 12, 2021 | 152.67 | 153.65 | 151.07 | 153.36 | 2,642,738 | -1.12(-0.73%) |
Mar 11, 2021 | 152.57 | 154.93 | 151.91 | 154.48 | 3,798,538 | +4.23(+2.82%) |
Mar 10, 2021 | 152.31 | 153.21 | 149.91 | 150.25 | 3,828,336 | +0.05(+0.03%) |
Mar 09, 2021 | 148.41 | 151.74 | 148.22 | 150.20 | 3,610,282 | +4.29(+2.94%) |
Mar 08, 2021 | 148.65 | 151.03 | 145.78 | 145.91 | 4,102,262 | -2.89(-1.94%) |
Mar 05, 2021 | 147.14 | 148.80 | 141.19 | 148.80 | 7,768,076 | +2.98(+2.05%) |
Mar 04, 2021 | 149.21 | 150.39 | 143.94 | 145.82 | 9,100,215 | -3.60(-2.41%) |
Mar 03, 2021 | 154.10 | 154.85 | 149.41 | 149.42 | 5,063,068 | -5.55(-3.58%) |
Mar 02, 2021 | 157.77 | 157.77 | 154.97 | 154.97 | 2,418,487 | -3.25(-2.05%) |