Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 138.00 | 138.27 | 136.40 | 136.84 | 2,728,363 | -0.75(-0.55%) |
May 27, 2021 | 136.87 | 138.11 | 136.41 | 137.59 | 6,179,156 | +0.79(+0.58%) |
May 26, 2021 | 138.39 | 138.73 | 136.44 | 136.80 | 2,704,249 | -1.66(-1.20%) |
May 25, 2021 | 139.03 | 139.03 | 137.34 | 138.47 | 2,790,096 | -0.27(-0.19%) |
May 24, 2021 | 139.22 | 139.69 | 138.28 | 138.73 | 1,825,965 | +0.61(+0.45%) |
May 21, 2021 | 137.78 | 138.60 | 137.61 | 138.12 | 2,666,816 | +0.51(+0.37%) |
May 20, 2021 | 136.09 | 137.89 | 135.70 | 137.61 | 2,687,550 | +2.07(+1.52%) |
May 19, 2021 | 134.97 | 135.58 | 133.70 | 135.54 | 2,056,092 | -0.59(-0.43%) |
May 18, 2021 | 137.13 | 137.87 | 136.09 | 136.13 | 2,354,304 | -0.68(-0.50%) |
May 17, 2021 | 136.89 | 137.63 | 136.21 | 136.81 | 1,819,312 | -0.97(-0.70%) |
May 14, 2021 | 137.45 | 138.67 | 137.23 | 137.78 | 2,520,860 | +1.33(+0.98%) |
May 13, 2021 | 133.70 | 137.26 | 133.22 | 136.44 | 3,100,952 | +3.45(+2.60%) |
May 12, 2021 | 135.01 | 135.77 | 132.70 | 132.99 | 3,460,111 | -2.98(-2.20%) |
May 11, 2021 | 135.94 | 136.67 | 135.11 | 135.97 | 2,809,167 | -1.31(-0.95%) |
May 10, 2021 | 139.25 | 139.92 | 137.24 | 137.28 | 2,796,736 | -1.96(-1.40%) |
May 07, 2021 | 139.71 | 140.90 | 137.57 | 139.24 | 3,370,450 | -0.19(-0.14%) |
May 06, 2021 | 136.44 | 140.65 | 134.37 | 139.43 | 4,815,167 | +3.18(+2.33%) |
May 05, 2021 | 137.62 | 139.25 | 135.88 | 136.25 | 3,292,079 | -1.95(-1.41%) |
May 04, 2021 | 138.72 | 139.35 | 136.60 | 138.20 | 3,505,490 | -1.31(-0.94%) |
May 03, 2021 | 141.19 | 141.70 | 139.45 | 139.51 | 2,912,655 | -0.93(-0.66%) |
Apr 30, 2021 | 142.32 | 142.70 | 138.76 | 140.44 | 2,983,217 | -2.56(-1.79%) |
Apr 29, 2021 | 141.96 | 143.25 | 141.33 | 143.00 | 2,123,527 | +1.16(+0.82%) |
Apr 28, 2021 | 140.48 | 142.18 | 140.34 | 141.84 | 1,873,562 | +1.49(+1.06%) |
Apr 27, 2021 | 141.65 | 141.65 | 139.54 | 140.36 | 2,889,972 | -0.95(-0.67%) |
Apr 26, 2021 | 140.82 | 142.69 | 140.75 | 141.30 | 2,524,959 | +0.76(+0.54%) |
Apr 23, 2021 | 139.86 | 141.42 | 139.81 | 140.54 | 2,513,214 | +0.44(+0.31%) |
Apr 22, 2021 | 139.59 | 141.16 | 138.94 | 140.10 | 3,074,467 | +0.08(+0.06%) |
Apr 21, 2021 | 140.31 | 140.91 | 139.25 | 140.02 | 3,155,039 | +0.61(+0.43%) |
Apr 20, 2021 | 139.94 | 140.94 | 139.38 | 139.41 | 3,112,589 | -0.40(-0.29%) |
Apr 19, 2021 | 140.44 | 140.70 | 139.48 | 139.81 | 1,758,864 | -0.37(-0.26%) |
Apr 16, 2021 | 141.06 | 141.38 | 139.42 | 140.18 | 2,500,803 | -0.13(-0.09%) |
Apr 15, 2021 | 138.68 | 140.62 | 138.15 | 140.31 | 3,315,595 | +2.54(+1.85%) |
Apr 14, 2021 | 137.56 | 138.65 | 136.18 | 137.77 | 1,794,028 | -0.14(-0.10%) |
Apr 13, 2021 | 137.55 | 138.24 | 137.34 | 137.90 | 1,940,771 | +0.06(+0.05%) |
Apr 12, 2021 | 137.18 | 138.09 | 136.78 | 137.84 | 2,299,649 | +0.13(+0.09%) |
Apr 09, 2021 | 136.81 | 137.75 | 136.37 | 137.71 | 2,873,256 | +0.96(+0.70%) |
Apr 08, 2021 | 135.18 | 137.78 | 135.11 | 136.75 | 4,937,904 | +1.84(+1.36%) |
Apr 07, 2021 | 133.72 | 135.31 | 133.72 | 134.91 | 2,913,864 | +1.29(+0.96%) |
Apr 06, 2021 | 133.19 | 134.17 | 132.59 | 133.62 | 2,786,993 | -0.54(-0.40%) |
Apr 05, 2021 | 133.18 | 134.85 | 132.52 | 134.17 | 2,614,593 | +1.85(+1.40%) |
Apr 01, 2021 | 130.09 | 132.35 | 129.18 | 132.31 | 3,074,670 | +3.16(+2.45%) |
Mar 31, 2021 | 130.91 | 131.70 | 129.07 | 129.15 | 3,524,658 | -1.74(-1.33%) |
Mar 30, 2021 | 133.12 | 133.37 | 130.62 | 130.90 | 2,945,783 | -1.34(-1.01%) |
Mar 29, 2021 | 132.94 | 133.69 | 131.11 | 132.24 | 3,372,958 | -2.25(-1.67%) |
Mar 26, 2021 | 131.23 | 134.61 | 130.96 | 134.49 | 3,966,663 | +3.31(+2.52%) |
Mar 25, 2021 | 131.35 | 131.95 | 130.47 | 131.18 | 3,197,274 | -0.53(-0.40%) |
Mar 24, 2021 | 130.50 | 132.47 | 130.44 | 131.71 | 2,575,163 | +1.26(+0.97%) |
Mar 23, 2021 | 129.74 | 131.30 | 129.61 | 130.46 | 2,457,116 | +0.78(+0.60%) |
Mar 22, 2021 | 130.02 | 130.98 | 129.14 | 129.68 | 2,404,507 | -0.51(-0.39%) |
Mar 19, 2021 | 131.68 | 132.35 | 130.08 | 130.19 | 4,113,206 | -1.54(-1.17%) |
Mar 18, 2021 | 131.61 | 133.11 | 131.09 | 131.73 | 2,514,538 | -1.38(-1.04%) |
Mar 17, 2021 | 134.06 | 135.07 | 132.89 | 133.11 | 3,061,275 | -0.84(-0.63%) |
Mar 16, 2021 | 134.00 | 134.35 | 132.68 | 133.96 | 2,718,430 | +0.08(+0.06%) |
Mar 15, 2021 | 134.27 | 134.95 | 132.92 | 133.87 | 2,430,644 | -0.50(-0.37%) |
Mar 12, 2021 | 133.18 | 134.60 | 132.53 | 134.37 | 2,794,323 | +1.13(+0.85%) |
Mar 11, 2021 | 134.10 | 135.87 | 133.22 | 133.24 | 3,935,782 | -0.06(-0.05%) |
Mar 10, 2021 | 131.03 | 133.35 | 129.92 | 133.30 | 4,398,109 | +2.45(+1.88%) |
Mar 09, 2021 | 133.16 | 134.01 | 130.75 | 130.85 | 4,324,909 | -1.54(-1.16%) |
Mar 08, 2021 | 130.60 | 134.35 | 129.90 | 132.39 | 6,011,101 | +3.10(+2.40%) |
Mar 05, 2021 | 127.18 | 130.00 | 125.83 | 129.29 | 5,827,672 | +3.86(+3.07%) |
Mar 04, 2021 | 127.38 | 127.95 | 124.21 | 125.43 | 6,028,552 | -1.83(-1.44%) |
Mar 03, 2021 | 126.83 | 127.89 | 126.12 | 127.27 | 3,838,582 | +0.00(+0.00%) |
Mar 02, 2021 | 126.71 | 128.31 | 126.06 | 127.27 | 4,791,870 | -0.61(-0.48%) |