Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 137.52 | 137.77 | 136.58 | 137.50 | 1,626,259 | +0.62(+0.46%) |
May 27, 2021 | 136.74 | 137.65 | 136.38 | 136.88 | 3,256,042 | +1.52(+1.13%) |
May 26, 2021 | 135.56 | 136.03 | 134.53 | 135.35 | 1,236,356 | +0.16(+0.12%) |
May 25, 2021 | 135.98 | 136.95 | 134.70 | 135.19 | 1,780,307 | -0.78(-0.58%) |
May 24, 2021 | 136.91 | 136.91 | 135.03 | 135.98 | 1,416,646 | +0.20(+0.15%) |
May 21, 2021 | 136.91 | 137.79 | 135.16 | 135.78 | 1,891,782 | -0.19(-0.14%) |
May 20, 2021 | 135.74 | 136.14 | 134.31 | 135.97 | 2,407,385 | +0.82(+0.61%) |
May 19, 2021 | 134.59 | 135.52 | 133.02 | 135.14 | 2,060,384 | -1.49(-1.09%) |
May 18, 2021 | 139.44 | 139.56 | 136.57 | 136.63 | 1,338,811 | -2.93(-2.10%) |
May 17, 2021 | 139.79 | 140.72 | 138.97 | 139.56 | 1,549,455 | -0.69(-0.49%) |
May 14, 2021 | 138.88 | 140.70 | 138.50 | 140.26 | 1,598,022 | +2.23(+1.62%) |
May 13, 2021 | 135.00 | 138.96 | 135.00 | 138.02 | 2,155,015 | +2.72(+2.01%) |
May 12, 2021 | 136.56 | 137.57 | 134.94 | 135.31 | 3,316,814 | -1.95(-1.42%) |
May 11, 2021 | 138.06 | 138.35 | 135.96 | 137.25 | 1,737,651 | -1.56(-1.13%) |
May 10, 2021 | 139.40 | 140.66 | 138.79 | 138.82 | 1,542,689 | -0.09(-0.07%) |
May 07, 2021 | 137.15 | 139.68 | 136.03 | 138.91 | 1,692,028 | +1.02(+0.74%) |
May 06, 2021 | 137.25 | 137.95 | 136.15 | 137.90 | 2,018,843 | +0.90(+0.66%) |
May 05, 2021 | 136.83 | 137.95 | 134.86 | 136.99 | 2,902,262 | +0.76(+0.56%) |
May 04, 2021 | 134.83 | 136.62 | 132.99 | 136.23 | 3,958,597 | +0.29(+0.21%) |
May 03, 2021 | 136.47 | 136.89 | 134.73 | 135.94 | 1,644,608 | +1.35(+1.00%) |
Apr 30, 2021 | 135.51 | 135.99 | 134.34 | 134.59 | 1,582,015 | -1.97(-1.44%) |
Apr 29, 2021 | 137.40 | 137.43 | 135.22 | 136.56 | 1,701,991 | +0.46(+0.34%) |
Apr 28, 2021 | 135.72 | 137.37 | 135.41 | 136.10 | 1,667,385 | -0.06(-0.04%) |
Apr 27, 2021 | 135.00 | 136.55 | 134.20 | 136.15 | 1,991,086 | +1.15(+0.85%) |
Apr 26, 2021 | 134.97 | 136.12 | 134.72 | 135.00 | 1,368,206 | +0.38(+0.28%) |
Apr 23, 2021 | 133.61 | 135.30 | 133.08 | 134.63 | 1,754,797 | +1.48(+1.11%) |
Apr 22, 2021 | 133.85 | 134.25 | 132.68 | 133.15 | 2,437,202 | -0.10(-0.08%) |
Apr 21, 2021 | 130.45 | 133.33 | 130.14 | 133.25 | 1,521,537 | +2.87(+2.20%) |
Apr 20, 2021 | 131.85 | 132.09 | 129.53 | 130.38 | 1,596,929 | -2.19(-1.65%) |
Apr 19, 2021 | 133.15 | 133.15 | 131.84 | 132.56 | 1,337,285 | -0.35(-0.26%) |
Apr 16, 2021 | 134.15 | 134.74 | 132.22 | 132.91 | 1,454,791 | +0.33(+0.25%) |
Apr 15, 2021 | 132.65 | 132.97 | 131.75 | 132.58 | 1,720,277 | +0.53(+0.40%) |
Apr 14, 2021 | 131.69 | 133.00 | 131.55 | 132.06 | 1,648,395 | +0.41(+0.32%) |
Apr 13, 2021 | 132.30 | 132.56 | 130.28 | 131.64 | 1,631,217 | -1.40(-1.05%) |
Apr 12, 2021 | 132.02 | 133.34 | 132.02 | 133.04 | 1,527,133 | +0.79(+0.60%) |
Apr 09, 2021 | 132.49 | 132.82 | 130.92 | 132.25 | 2,581,328 | +0.52(+0.39%) |
Apr 08, 2021 | 131.81 | 132.36 | 130.68 | 131.74 | 1,851,285 | -0.45(-0.34%) |
Apr 07, 2021 | 132.50 | 133.23 | 131.52 | 132.19 | 1,999,201 | -0.70(-0.52%) |
Apr 06, 2021 | 133.87 | 134.93 | 132.65 | 132.88 | 1,479,512 | -1.17(-0.87%) |
Apr 05, 2021 | 133.14 | 134.88 | 132.24 | 134.05 | 2,165,406 | +2.70(+2.06%) |
Apr 01, 2021 | 130.92 | 131.62 | 129.91 | 131.35 | 2,526,742 | +1.14(+0.87%) |
Mar 31, 2021 | 131.89 | 133.04 | 130.18 | 130.21 | 2,482,938 | -1.30(-0.99%) |
Mar 30, 2021 | 130.49 | 132.00 | 130.38 | 131.51 | 2,186,140 | +1.04(+0.80%) |
Mar 29, 2021 | 129.95 | 131.45 | 129.72 | 130.47 | 2,548,155 | -0.13(-0.10%) |
Mar 26, 2021 | 128.98 | 130.76 | 128.36 | 130.60 | 2,111,512 | +2.70(+2.11%) |
Mar 25, 2021 | 125.93 | 128.49 | 124.17 | 127.89 | 1,605,356 | +1.29(+1.02%) |
Mar 24, 2021 | 126.19 | 128.24 | 126.04 | 126.60 | 2,331,654 | +1.43(+1.14%) |
Mar 23, 2021 | 126.11 | 127.95 | 124.61 | 125.17 | 1,966,009 | -1.82(-1.43%) |
Mar 22, 2021 | 125.68 | 127.44 | 124.52 | 126.99 | 2,978,916 | +1.51(+1.20%) |
Mar 19, 2021 | 128.67 | 128.70 | 125.41 | 125.48 | 13,323,038 | -3.48(-2.70%) |
Mar 18, 2021 | 130.14 | 131.60 | 128.70 | 128.97 | 2,875,157 | -0.98(-0.75%) |
Mar 17, 2021 | 129.29 | 130.45 | 128.12 | 129.95 | 2,754,763 | +1.10(+0.85%) |
Mar 16, 2021 | 131.41 | 131.41 | 127.89 | 128.85 | 2,576,630 | -2.56(-1.95%) |
Mar 15, 2021 | 129.84 | 131.44 | 128.59 | 131.41 | 3,389,862 | -0.43(-0.33%) |
Mar 12, 2021 | 131.42 | 132.06 | 130.61 | 131.84 | 1,878,677 | +1.46(+1.12%) |
Mar 11, 2021 | 130.73 | 132.40 | 130.15 | 130.38 | 1,969,890 | -0.04(-0.03%) |
Mar 10, 2021 | 127.75 | 131.45 | 127.58 | 130.42 | 2,470,367 | +2.81(+2.20%) |
Mar 09, 2021 | 131.03 | 131.03 | 127.56 | 127.61 | 2,994,957 | -2.99(-2.29%) |
Mar 08, 2021 | 129.89 | 132.10 | 128.87 | 130.59 | 2,321,803 | +1.92(+1.49%) |
Mar 05, 2021 | 127.69 | 129.17 | 123.82 | 128.67 | 2,543,234 | +2.75(+2.19%) |
Mar 04, 2021 | 125.93 | 127.89 | 123.12 | 125.92 | 2,548,033 | -1.01(-0.80%) |
Mar 03, 2021 | 128.35 | 129.41 | 126.45 | 126.93 | 3,540,386 | +1.46(+1.16%) |
Mar 02, 2021 | 125.74 | 126.36 | 124.88 | 125.47 | 2,067,636 | -0.25(-0.20%) |