Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 138.67 | 138.94 | 137.06 | 137.50 | 2,715,275 | -0.76(-0.55%) |
May 27, 2021 | 137.53 | 138.77 | 137.07 | 138.25 | 6,149,514 | +0.79(+0.58%) |
May 26, 2021 | 139.06 | 139.40 | 137.10 | 137.46 | 2,691,276 | -1.67(-1.20%) |
May 25, 2021 | 139.69 | 139.69 | 138.00 | 139.13 | 2,776,712 | -0.27(-0.19%) |
May 24, 2021 | 139.89 | 140.37 | 138.95 | 139.40 | 1,817,206 | +0.62(+0.45%) |
May 21, 2021 | 138.45 | 139.27 | 138.27 | 138.78 | 2,654,023 | +0.51(+0.37%) |
May 20, 2021 | 136.74 | 138.55 | 136.35 | 138.27 | 2,674,657 | +2.08(+1.52%) |
May 19, 2021 | 135.62 | 136.23 | 134.34 | 136.20 | 2,046,229 | -0.59(-0.43%) |
May 18, 2021 | 137.79 | 138.53 | 136.74 | 136.79 | 2,343,010 | -0.68(-0.50%) |
May 17, 2021 | 137.55 | 138.29 | 136.86 | 137.47 | 1,810,584 | -0.97(-0.70%) |
May 14, 2021 | 138.12 | 139.34 | 137.90 | 138.44 | 2,508,768 | +1.34(+0.98%) |
May 13, 2021 | 134.34 | 137.92 | 133.86 | 137.10 | 3,086,077 | +3.47(+2.60%) |
May 12, 2021 | 135.66 | 136.43 | 133.34 | 133.63 | 3,443,512 | -3.00(-2.20%) |
May 11, 2021 | 136.59 | 137.33 | 135.76 | 136.63 | 2,795,691 | -1.31(-0.95%) |
May 10, 2021 | 139.92 | 140.59 | 137.91 | 137.94 | 2,783,320 | -1.97(-1.41%) |
May 07, 2021 | 140.39 | 141.58 | 138.24 | 139.91 | 3,354,282 | -0.19(-0.14%) |
May 06, 2021 | 137.10 | 141.33 | 135.02 | 140.10 | 4,792,069 | +3.19(+2.33%) |
May 05, 2021 | 138.28 | 139.92 | 136.54 | 136.91 | 3,276,287 | -1.96(-1.41%) |
May 04, 2021 | 139.39 | 140.02 | 137.26 | 138.86 | 3,488,674 | -1.32(-0.94%) |
May 03, 2021 | 141.87 | 142.38 | 140.12 | 140.18 | 2,898,683 | -0.93(-0.66%) |
Apr 30, 2021 | 143.01 | 143.39 | 139.43 | 141.12 | 2,968,907 | -2.57(-1.79%) |
Apr 29, 2021 | 142.64 | 143.94 | 142.01 | 143.69 | 2,113,340 | +1.16(+0.82%) |
Apr 28, 2021 | 141.15 | 142.86 | 141.02 | 142.53 | 1,864,574 | +1.50(+1.06%) |
Apr 27, 2021 | 142.34 | 142.34 | 140.21 | 141.03 | 2,876,109 | -0.95(-0.67%) |
Apr 26, 2021 | 141.50 | 143.38 | 141.43 | 141.98 | 2,512,847 | +0.77(+0.54%) |
Apr 23, 2021 | 140.53 | 142.10 | 140.49 | 141.22 | 2,501,158 | +0.44(+0.31%) |
Apr 22, 2021 | 140.26 | 141.84 | 139.61 | 140.78 | 3,059,718 | +0.08(+0.06%) |
Apr 21, 2021 | 140.99 | 141.59 | 139.93 | 140.69 | 3,139,904 | +0.61(+0.43%) |
Apr 20, 2021 | 140.62 | 141.62 | 140.06 | 140.08 | 3,097,658 | -0.41(-0.29%) |
Apr 19, 2021 | 141.12 | 141.38 | 140.16 | 140.49 | 1,750,427 | -0.37(-0.26%) |
Apr 16, 2021 | 141.74 | 142.06 | 140.09 | 140.86 | 2,488,806 | -0.13(-0.09%) |
Apr 15, 2021 | 139.34 | 141.30 | 138.82 | 140.99 | 3,299,690 | +2.56(+1.85%) |
Apr 14, 2021 | 138.23 | 139.32 | 136.83 | 138.43 | 1,785,422 | -0.14(-0.10%) |
Apr 13, 2021 | 138.21 | 138.90 | 138.00 | 138.57 | 1,931,461 | +0.06(+0.05%) |
Apr 12, 2021 | 137.84 | 138.75 | 137.43 | 138.50 | 2,288,617 | +0.13(+0.09%) |
Apr 09, 2021 | 137.47 | 138.41 | 137.03 | 138.38 | 2,859,473 | +0.97(+0.71%) |
Apr 08, 2021 | 135.83 | 138.44 | 135.76 | 137.41 | 4,914,216 | +1.85(+1.36%) |
Apr 07, 2021 | 134.37 | 135.97 | 134.37 | 135.56 | 2,899,886 | +1.29(+0.96%) |
Apr 06, 2021 | 133.83 | 134.81 | 133.23 | 134.27 | 2,773,624 | -0.54(-0.40%) |
Apr 05, 2021 | 133.82 | 135.50 | 133.16 | 134.81 | 2,602,051 | +1.86(+1.40%) |
Apr 01, 2021 | 130.72 | 132.99 | 129.80 | 132.95 | 3,059,921 | +3.17(+2.45%) |
Mar 31, 2021 | 131.55 | 132.34 | 129.69 | 129.77 | 3,507,750 | -1.75(-1.33%) |
Mar 30, 2021 | 133.76 | 134.01 | 131.25 | 131.53 | 2,931,651 | -1.35(-1.01%) |
Mar 29, 2021 | 133.59 | 134.33 | 131.74 | 132.88 | 3,356,778 | -2.26(-1.67%) |
Mar 26, 2021 | 131.86 | 135.26 | 131.59 | 135.14 | 3,947,635 | +3.32(+2.52%) |
Mar 25, 2021 | 131.98 | 132.59 | 131.10 | 131.81 | 3,181,936 | -0.54(-0.40%) |
Mar 24, 2021 | 131.13 | 133.10 | 131.07 | 132.35 | 2,562,810 | +1.26(+0.96%) |
Mar 23, 2021 | 130.36 | 131.93 | 130.24 | 131.08 | 2,445,329 | +0.78(+0.60%) |
Mar 22, 2021 | 130.65 | 131.61 | 129.76 | 130.30 | 2,392,973 | -0.52(-0.39%) |
Mar 19, 2021 | 132.31 | 132.99 | 130.71 | 130.82 | 4,093,474 | -1.55(-1.17%) |
Mar 18, 2021 | 132.25 | 133.75 | 131.72 | 132.37 | 2,502,476 | -1.38(-1.03%) |
Mar 17, 2021 | 134.71 | 135.72 | 133.53 | 133.75 | 3,046,589 | -0.85(-0.63%) |
Mar 16, 2021 | 134.65 | 135.00 | 133.32 | 134.60 | 2,705,390 | +0.08(+0.06%) |
Mar 15, 2021 | 134.91 | 135.60 | 133.56 | 134.52 | 2,418,984 | -0.50(-0.37%) |
Mar 12, 2021 | 133.82 | 135.25 | 133.17 | 135.02 | 2,780,919 | +1.13(+0.85%) |
Mar 11, 2021 | 134.75 | 136.52 | 133.86 | 133.88 | 3,916,901 | -0.06(-0.05%) |
Mar 10, 2021 | 131.66 | 133.99 | 130.55 | 133.94 | 4,377,010 | +2.47(+1.88%) |
Mar 09, 2021 | 133.81 | 134.65 | 131.38 | 131.48 | 4,304,162 | -1.55(-1.16%) |
Mar 08, 2021 | 131.23 | 134.99 | 130.53 | 133.03 | 5,982,265 | +3.11(+2.39%) |
Mar 05, 2021 | 127.80 | 130.62 | 126.43 | 129.91 | 5,799,716 | +3.88(+3.08%) |
Mar 04, 2021 | 127.99 | 128.57 | 124.81 | 126.04 | 5,999,632 | -1.84(-1.44%) |
Mar 03, 2021 | 127.45 | 128.50 | 126.73 | 127.88 | 3,820,167 | +0.00(+0.00%) |
Mar 02, 2021 | 127.32 | 128.93 | 126.66 | 127.88 | 4,768,882 | -0.62(-0.48%) |