Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 141.76 | 141.76 | 141.14 | 141.38 | 938,962 | +0.13(+0.09%) |
May 27, 2021 | 141.37 | 141.72 | 140.99 | 141.25 | 554,998 | +0.65(+0.46%) |
May 26, 2021 | 140.56 | 140.77 | 139.56 | 140.60 | 832,382 | +0.29(+0.21%) |
May 25, 2021 | 141.41 | 141.55 | 140.17 | 140.31 | 781,611 | -0.79(-0.56%) |
May 24, 2021 | 141.12 | 141.52 | 140.69 | 141.10 | 1,555,289 | +0.72(+0.51%) |
May 21, 2021 | 140.45 | 141.25 | 140.07 | 140.38 | 706,180 | +0.50(+0.36%) |
May 20, 2021 | 139.21 | 140.45 | 138.90 | 139.88 | 2,552,622 | +0.73(+0.52%) |
May 19, 2021 | 138.67 | 139.22 | 137.34 | 139.16 | 2,683,367 | -0.89(-0.63%) |
May 18, 2021 | 141.29 | 141.40 | 139.95 | 140.04 | 882,811 | -1.21(-0.86%) |
May 17, 2021 | 141.20 | 141.60 | 140.73 | 141.25 | 595,818 | -0.09(-0.07%) |
May 14, 2021 | 140.21 | 141.61 | 140.21 | 141.35 | 756,544 | +1.74(+1.24%) |
May 13, 2021 | 137.73 | 140.29 | 137.71 | 139.61 | 1,118,382 | +1.88(+1.36%) |
May 12, 2021 | 140.01 | 140.22 | 137.60 | 137.73 | 1,278,548 | -2.43(-1.74%) |
May 11, 2021 | 141.08 | 141.35 | 139.39 | 140.17 | 1,754,438 | -1.92(-1.35%) |
May 10, 2021 | 142.80 | 143.62 | 142.07 | 142.09 | 1,037,175 | -0.03(-0.02%) |
May 07, 2021 | 140.59 | 142.23 | 140.44 | 142.12 | 750,615 | +1.12(+0.80%) |
May 06, 2021 | 140.01 | 141.04 | 139.35 | 141.00 | 767,815 | +1.25(+0.89%) |
May 05, 2021 | 139.75 | 140.17 | 139.17 | 139.75 | 829,006 | +0.37(+0.26%) |
May 04, 2021 | 138.82 | 139.38 | 138.06 | 139.38 | 1,320,846 | +0.24(+0.17%) |
May 03, 2021 | 139.08 | 139.70 | 138.80 | 139.15 | 553,098 | +1.04(+0.75%) |
Apr 30, 2021 | 138.37 | 138.61 | 137.77 | 138.11 | 612,648 | -0.85(-0.61%) |
Apr 29, 2021 | 138.46 | 139.09 | 137.93 | 138.96 | 917,617 | +1.27(+0.93%) |
Apr 28, 2021 | 137.67 | 138.03 | 137.49 | 137.69 | 906,007 | +0.17(+0.12%) |
Apr 27, 2021 | 137.32 | 137.71 | 136.92 | 137.52 | 791,188 | +0.28(+0.21%) |
Apr 26, 2021 | 137.54 | 137.98 | 137.10 | 137.23 | 698,859 | -0.07(-0.05%) |
Apr 23, 2021 | 136.28 | 137.78 | 136.08 | 137.30 | 568,448 | +1.10(+0.81%) |
Apr 22, 2021 | 137.27 | 137.49 | 135.95 | 136.20 | 760,069 | -1.07(-0.78%) |
Apr 21, 2021 | 135.56 | 137.41 | 135.50 | 137.26 | 1,052,426 | +1.56(+1.15%) |
Apr 20, 2021 | 136.33 | 136.49 | 135.31 | 135.71 | 1,067,237 | -1.18(-0.86%) |
Apr 19, 2021 | 137.25 | 137.38 | 136.58 | 136.88 | 968,084 | -0.48(-0.35%) |
Apr 16, 2021 | 137.40 | 137.63 | 137.03 | 137.37 | 733,588 | +0.77(+0.57%) |
Apr 15, 2021 | 136.29 | 136.72 | 135.88 | 136.59 | 1,250,204 | +0.66(+0.49%) |
Apr 14, 2021 | 135.28 | 136.53 | 135.28 | 135.93 | 724,000 | +0.55(+0.40%) |
Apr 13, 2021 | 135.41 | 135.68 | 134.76 | 135.38 | 1,126,346 | -0.51(-0.38%) |
Apr 12, 2021 | 135.88 | 136.12 | 135.53 | 135.89 | 512,226 | +0.02(+0.01%) |
Apr 09, 2021 | 135.37 | 135.90 | 135.05 | 135.88 | 643,386 | +0.76(+0.57%) |
Apr 08, 2021 | 135.16 | 135.18 | 134.49 | 135.11 | 688,633 | -0.05(-0.03%) |
Apr 07, 2021 | 135.33 | 135.75 | 134.78 | 135.16 | 730,533 | -0.13(-0.10%) |
Apr 06, 2021 | 135.13 | 135.74 | 135.10 | 135.29 | 829,518 | -0.09(-0.07%) |
Apr 05, 2021 | 135.06 | 135.68 | 134.93 | 135.38 | 934,622 | +1.24(+0.93%) |
Apr 01, 2021 | 133.50 | 134.18 | 133.07 | 134.14 | 1,085,066 | +0.89(+0.67%) |
Mar 31, 2021 | 133.73 | 133.99 | 133.17 | 133.25 | 966,677 | -0.65(-0.49%) |
Mar 30, 2021 | 133.84 | 134.16 | 133.50 | 133.90 | 929,559 | +0.07(+0.05%) |
Mar 29, 2021 | 133.38 | 134.38 | 132.92 | 133.84 | 1,235,165 | -0.35(-0.26%) |
Mar 26, 2021 | 132.81 | 134.32 | 132.42 | 134.19 | 940,701 | +2.12(+1.61%) |
Mar 25, 2021 | 130.13 | 132.26 | 129.41 | 132.06 | 1,464,209 | +1.66(+1.27%) |
Mar 24, 2021 | 130.82 | 132.04 | 130.41 | 130.41 | 1,317,834 | +0.12(+0.09%) |
Mar 23, 2021 | 131.33 | 131.79 | 129.96 | 130.28 | 1,077,731 | -1.68(-1.27%) |
Mar 22, 2021 | 131.79 | 132.32 | 131.36 | 131.96 | 730,835 | -0.01(-0.01%) |
Mar 19, 2021 | 132.56 | 132.74 | 131.17 | 131.97 | 1,101,539 | -0.68(-0.51%) |
Mar 18, 2021 | 133.34 | 134.35 | 132.41 | 132.65 | 1,197,562 | -0.75(-0.56%) |
Mar 17, 2021 | 132.97 | 133.46 | 132.25 | 133.40 | 1,030,853 | +0.61(+0.46%) |
Mar 16, 2021 | 133.42 | 133.42 | 132.48 | 132.79 | 900,860 | -0.89(-0.67%) |
Mar 15, 2021 | 133.43 | 133.79 | 132.40 | 133.68 | 1,937,605 | +0.50(+0.37%) |
Mar 12, 2021 | 132.51 | 133.23 | 132.35 | 133.18 | 3,904,015 | +1.22(+0.92%) |
Mar 11, 2021 | 132.16 | 132.95 | 131.61 | 131.96 | 1,293,526 | +0.07(+0.05%) |
Mar 10, 2021 | 130.66 | 132.32 | 130.61 | 131.90 | 2,594,202 | +1.74(+1.33%) |
Mar 09, 2021 | 130.83 | 131.60 | 130.12 | 130.16 | 2,615,957 | -0.34(-0.26%) |
Mar 08, 2021 | 129.79 | 131.91 | 129.40 | 130.50 | 3,600,199 | +1.51(+1.17%) |
Mar 05, 2021 | 127.81 | 129.43 | 125.82 | 128.99 | 3,356,813 | +2.68(+2.12%) |
Mar 04, 2021 | 127.63 | 128.36 | 124.66 | 126.31 | 2,356,421 | -1.31(-1.02%) |
Mar 03, 2021 | 127.67 | 128.89 | 127.56 | 127.62 | 1,788,830 | -0.02(-0.01%) |
Mar 02, 2021 | 128.01 | 128.45 | 127.45 | 127.64 | 1,718,946 | -0.32(-0.25%) |