Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 157.14 | 158.51 | 156.81 | 156.89 | 6,905,387 | +0.41(+0.26%) |
May 27, 2021 | 156.90 | 157.74 | 156.08 | 156.48 | 8,753,662 | -0.24(-0.15%) |
May 26, 2021 | 157.58 | 157.66 | 155.99 | 156.72 | 6,177,856 | -0.94(-0.59%) |
May 25, 2021 | 158.20 | 158.54 | 157.34 | 157.66 | 8,031,501 | -0.44(-0.28%) |
May 24, 2021 | 158.42 | 158.83 | 157.37 | 158.09 | 5,604,714 | +0.60(+0.38%) |
May 21, 2021 | 157.83 | 159.13 | 157.41 | 157.49 | 7,063,936 | -0.10(-0.06%) |
May 20, 2021 | 156.55 | 158.07 | 156.32 | 157.59 | 5,265,315 | +0.91(+0.58%) |
May 19, 2021 | 156.16 | 156.75 | 154.80 | 156.68 | 6,007,078 | -0.34(-0.22%) |
May 18, 2021 | 156.59 | 157.86 | 156.17 | 157.02 | 6,345,702 | +0.06(+0.04%) |
May 17, 2021 | 156.97 | 158.35 | 156.89 | 156.97 | 6,210,381 | +0.16(+0.10%) |
May 14, 2021 | 157.97 | 158.09 | 156.76 | 156.81 | 6,293,562 | +0.24(+0.15%) |
May 13, 2021 | 153.81 | 157.25 | 153.81 | 156.57 | 8,704,528 | +1.62(+1.05%) |
May 12, 2021 | 155.26 | 156.42 | 154.72 | 154.95 | 7,335,964 | -0.63(-0.40%) |
May 11, 2021 | 157.17 | 157.41 | 155.02 | 155.57 | 8,920,808 | -1.28(-0.82%) |
May 10, 2021 | 156.51 | 158.01 | 155.90 | 156.85 | 9,071,452 | +1.63(+1.05%) |
May 07, 2021 | 155.04 | 155.85 | 154.61 | 155.22 | 5,771,968 | +0.70(+0.45%) |
May 06, 2021 | 153.65 | 154.66 | 153.14 | 154.52 | 6,002,116 | +0.62(+0.40%) |
May 05, 2021 | 154.30 | 155.13 | 153.65 | 153.91 | 8,461,818 | -0.64(-0.42%) |
May 04, 2021 | 151.84 | 154.62 | 151.70 | 154.55 | 11,049,890 | +2.36(+1.55%) |
May 03, 2021 | 150.71 | 152.29 | 150.27 | 152.19 | 7,158,146 | +2.28(+1.52%) |
Apr 30, 2021 | 151.22 | 151.38 | 149.72 | 149.91 | 9,855,497 | -1.35(-0.90%) |
Apr 29, 2021 | 149.14 | 151.32 | 149.06 | 151.26 | 6,941,035 | +2.05(+1.37%) |
Apr 28, 2021 | 150.03 | 150.34 | 148.91 | 149.22 | 8,084,902 | -1.11(-0.74%) |
Apr 27, 2021 | 150.86 | 151.00 | 149.67 | 150.32 | 6,807,870 | -0.87(-0.57%) |
Apr 26, 2021 | 152.19 | 152.38 | 150.86 | 151.19 | 6,542,793 | -1.29(-0.85%) |
Apr 23, 2021 | 151.57 | 152.98 | 151.08 | 152.48 | 6,549,200 | +0.31(+0.21%) |
Apr 22, 2021 | 152.77 | 153.18 | 151.65 | 152.17 | 7,944,167 | -1.30(-0.85%) |
Apr 21, 2021 | 153.26 | 153.76 | 152.27 | 153.47 | 6,874,630 | +0.10(+0.07%) |
Apr 20, 2021 | 148.31 | 154.57 | 148.31 | 153.36 | 15,250,846 | +3.49(+2.33%) |
Apr 19, 2021 | 149.70 | 150.26 | 148.17 | 149.87 | 9,066,460 | +0.42(+0.28%) |
Apr 16, 2021 | 148.63 | 149.71 | 147.91 | 149.46 | 9,823,365 | +1.70(+1.15%) |
Apr 15, 2021 | 148.06 | 149.60 | 147.61 | 147.75 | 8,167,908 | +0.43(+0.29%) |
Apr 14, 2021 | 145.40 | 147.50 | 145.13 | 147.32 | 8,376,072 | +0.41(+0.28%) |
Apr 13, 2021 | 144.50 | 147.33 | 144.20 | 146.91 | 19,996,518 | -1.99(-1.34%) |
Apr 12, 2021 | 148.40 | 149.31 | 147.71 | 148.91 | 5,452,479 | +0.36(+0.24%) |
Apr 09, 2021 | 149.35 | 150.09 | 147.19 | 148.54 | 9,138,290 | -1.59(-1.06%) |
Apr 08, 2021 | 151.08 | 151.18 | 150.02 | 150.13 | 5,468,914 | -0.59(-0.39%) |
Apr 07, 2021 | 150.66 | 151.34 | 150.45 | 150.72 | 5,000,303 | +0.20(+0.13%) |
Apr 06, 2021 | 151.15 | 151.56 | 150.16 | 150.52 | 5,507,632 | -0.04(-0.02%) |
Apr 05, 2021 | 150.75 | 151.77 | 149.84 | 150.55 | 8,017,824 | +0.55(+0.37%) |
Apr 01, 2021 | 149.79 | 150.93 | 149.48 | 150.00 | 7,848,032 | -1.40(-0.92%) |
Mar 31, 2021 | 151.96 | 152.36 | 150.80 | 151.40 | 8,985,883 | -0.61(-0.40%) |
Mar 30, 2021 | 152.02 | 152.61 | 151.29 | 152.01 | 7,854,520 | -0.95(-0.62%) |
Mar 29, 2021 | 150.92 | 153.87 | 150.74 | 152.96 | 9,263,338 | +1.02(+0.67%) |
Mar 26, 2021 | 149.32 | 152.09 | 148.66 | 151.94 | 8,270,845 | +2.73(+1.83%) |
Mar 25, 2021 | 149.64 | 149.65 | 147.98 | 149.21 | 6,805,583 | +0.06(+0.04%) |
Mar 24, 2021 | 147.49 | 149.68 | 147.23 | 149.15 | 6,914,096 | +1.44(+0.97%) |
Mar 23, 2021 | 147.59 | 148.50 | 146.36 | 147.72 | 7,791,532 | -0.14(-0.09%) |
Mar 22, 2021 | 145.84 | 147.99 | 145.55 | 147.85 | 8,188,971 | +0.42(+0.29%) |
Mar 19, 2021 | 148.03 | 148.78 | 146.91 | 147.43 | 16,165,121 | -0.40(-0.27%) |
Mar 18, 2021 | 147.59 | 148.77 | 147.36 | 147.83 | 5,212,277 | -0.28(-0.19%) |
Mar 17, 2021 | 148.16 | 148.99 | 146.96 | 148.10 | 6,514,062 | -0.55(-0.37%) |
Mar 16, 2021 | 147.82 | 148.94 | 147.62 | 148.66 | 6,913,640 | +0.88(+0.59%) |
Mar 15, 2021 | 147.16 | 148.00 | 146.01 | 147.78 | 5,997,448 | +0.76(+0.51%) |
Mar 12, 2021 | 146.73 | 147.68 | 146.65 | 147.03 | 5,943,041 | +0.42(+0.29%) |
Mar 11, 2021 | 146.97 | 147.97 | 146.40 | 146.60 | 6,839,831 | -0.01(-0.01%) |
Mar 10, 2021 | 146.13 | 147.30 | 144.96 | 146.61 | 7,199,986 | +1.34(+0.92%) |
Mar 09, 2021 | 144.53 | 148.09 | 144.53 | 145.28 | 8,087,960 | +0.28(+0.19%) |
Mar 08, 2021 | 144.63 | 146.78 | 143.69 | 145.00 | 7,103,910 | +1.20(+0.83%) |
Mar 05, 2021 | 141.85 | 144.34 | 141.06 | 143.80 | 9,044,174 | +2.79(+1.98%) |
Mar 04, 2021 | 143.70 | 143.80 | 139.54 | 141.01 | 11,952,533 | -2.90(-2.02%) |
Mar 03, 2021 | 145.78 | 146.38 | 143.76 | 143.91 | 9,215,893 | -2.58(-1.76%) |
Mar 02, 2021 | 147.19 | 148.11 | 146.10 | 146.49 | 8,256,258 | -0.28(-0.19%) |