Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 137.75 | 139.52 | 136.41 | 136.66 | 599,536 | -0.39(-0.28%) |
May 27, 2021 | 137.84 | 138.80 | 134.60 | 137.05 | 1,595,484 | +0.60(+0.44%) |
May 26, 2021 | 138.36 | 139.44 | 136.06 | 136.45 | 936,549 | -0.62(-0.45%) |
May 25, 2021 | 137.73 | 138.33 | 136.44 | 137.07 | 473,158 | +0.15(+0.11%) |
May 24, 2021 | 137.00 | 138.48 | 135.66 | 136.92 | 355,407 | +1.56(+1.15%) |
May 21, 2021 | 137.68 | 137.97 | 135.04 | 135.36 | 560,819 | -0.87(-0.64%) |
May 20, 2021 | 134.70 | 137.32 | 134.12 | 136.23 | 664,703 | +2.88(+2.16%) |
May 19, 2021 | 130.27 | 133.49 | 130.01 | 133.35 | 500,455 | -0.46(-0.34%) |
May 18, 2021 | 133.15 | 135.95 | 132.26 | 133.81 | 763,711 | +1.56(+1.18%) |
May 17, 2021 | 134.36 | 134.88 | 129.81 | 132.25 | 1,207,844 | -2.79(-2.07%) |
May 14, 2021 | 132.15 | 135.77 | 131.44 | 135.04 | 651,120 | +4.37(+3.34%) |
May 13, 2021 | 134.33 | 134.78 | 129.26 | 130.67 | 788,469 | -2.12(-1.60%) |
May 12, 2021 | 136.00 | 137.14 | 132.34 | 132.79 | 1,085,676 | -5.60(-4.05%) |
May 11, 2021 | 128.28 | 139.11 | 127.07 | 138.39 | 1,741,159 | +6.46(+4.90%) |
May 10, 2021 | 135.08 | 135.69 | 131.84 | 131.93 | 896,710 | -3.74(-2.76%) |
May 07, 2021 | 140.82 | 141.63 | 135.62 | 135.67 | 1,592,821 | -1.89(-1.37%) |
May 06, 2021 | 137.06 | 138.49 | 134.70 | 137.56 | 1,346,009 | -0.83(-0.60%) |
May 05, 2021 | 142.38 | 144.85 | 137.06 | 138.39 | 1,297,597 | -3.61(-2.54%) |
May 04, 2021 | 141.68 | 143.16 | 137.81 | 142.00 | 1,534,519 | -2.09(-1.45%) |
May 03, 2021 | 147.39 | 147.55 | 141.78 | 144.09 | 1,165,414 | -2.06(-1.41%) |
Apr 30, 2021 | 148.91 | 154.01 | 145.62 | 146.15 | 2,576,300 | -3.38(-2.26%) |
Apr 29, 2021 | 155.62 | 155.62 | 146.28 | 149.53 | 1,849,170 | -5.82(-3.75%) |
Apr 28, 2021 | 153.00 | 155.61 | 151.91 | 155.35 | 1,162,326 | +1.95(+1.27%) |
Apr 27, 2021 | 153.30 | 153.70 | 150.12 | 153.40 | 866,094 | -0.12(-0.08%) |
Apr 26, 2021 | 148.94 | 153.53 | 147.31 | 153.52 | 1,519,596 | +6.00(+4.07%) |
Apr 23, 2021 | 147.30 | 148.38 | 146.44 | 147.52 | 1,206,800 | +2.03(+1.40%) |
Apr 22, 2021 | 146.15 | 149.21 | 145.12 | 145.49 | 1,414,294 | +0.50(+0.34%) |
Apr 21, 2021 | 146.10 | 148.64 | 144.88 | 144.99 | 870,667 | -1.08(-0.74%) |
Apr 20, 2021 | 148.05 | 149.05 | 145.03 | 146.07 | 703,748 | -1.89(-1.28%) |
Apr 19, 2021 | 148.82 | 151.43 | 147.33 | 147.96 | 622,465 | -2.37(-1.58%) |
Apr 16, 2021 | 151.45 | 151.97 | 149.00 | 150.33 | 529,600 | -0.81(-0.54%) |
Apr 15, 2021 | 150.00 | 151.64 | 148.91 | 151.14 | 886,055 | +2.32(+1.56%) |
Apr 14, 2021 | 150.51 | 152.52 | 148.28 | 148.82 | 485,295 | -0.96(-0.64%) |
Apr 13, 2021 | 147.73 | 150.70 | 147.33 | 149.78 | 687,800 | +3.42(+2.34%) |
Apr 12, 2021 | 142.92 | 146.57 | 142.53 | 146.36 | 668,839 | +2.02(+1.40%) |
Apr 09, 2021 | 141.13 | 144.92 | 139.25 | 144.34 | 542,200 | +2.30(+1.62%) |
Apr 08, 2021 | 140.98 | 144.44 | 140.00 | 142.04 | 941,420 | +4.42(+3.21%) |
Apr 07, 2021 | 139.11 | 140.07 | 137.40 | 137.62 | 686,109 | -1.71(-1.23%) |
Apr 06, 2021 | 138.23 | 142.37 | 137.29 | 139.33 | 849,253 | -0.09(-0.06%) |
Apr 05, 2021 | 140.76 | 142.07 | 137.75 | 139.42 | 551,465 | -0.38(-0.27%) |
Apr 01, 2021 | 134.99 | 140.34 | 134.82 | 139.80 | 2,014,300 | +7.18(+5.41%) |
Mar 31, 2021 | 129.87 | 134.15 | 128.55 | 132.62 | 1,139,189 | +4.98(+3.90%) |
Mar 30, 2021 | 126.36 | 128.29 | 125.19 | 127.64 | 783,258 | +0.23(+0.18%) |
Mar 29, 2021 | 129.39 | 129.93 | 125.18 | 127.41 | 969,447 | -3.23(-2.47%) |
Mar 26, 2021 | 130.96 | 132.51 | 127.35 | 130.64 | 597,700 | -0.09(-0.07%) |
Mar 25, 2021 | 126.74 | 131.66 | 124.51 | 130.73 | 1,067,512 | +1.72(+1.33%) |
Mar 24, 2021 | 134.00 | 134.72 | 128.32 | 129.01 | 1,020,156 | -4.85(-3.62%) |
Mar 23, 2021 | 133.31 | 136.22 | 132.92 | 133.86 | 926,421 | +0.87(+0.65%) |
Mar 22, 2021 | 130.30 | 135.21 | 130.08 | 132.99 | 1,038,370 | +3.51(+2.71%) |
Mar 19, 2021 | 126.36 | 132.09 | 124.70 | 129.48 | 2,672,100 | +3.99(+3.18%) |
Mar 18, 2021 | 130.79 | 130.83 | 125.07 | 125.49 | 1,552,159 | -7.83(-5.87%) |
Mar 17, 2021 | 133.08 | 135.23 | 129.27 | 133.32 | 1,005,547 | -1.86(-1.38%) |
Mar 16, 2021 | 135.54 | 137.35 | 133.32 | 135.18 | 788,173 | +1.33(+0.99%) |
Mar 15, 2021 | 133.82 | 135.71 | 131.93 | 133.85 | 1,106,217 | -1.02(-0.76%) |
Mar 12, 2021 | 133.88 | 135.84 | 132.67 | 134.87 | 925,900 | -1.41(-1.03%) |
Mar 11, 2021 | 133.32 | 137.78 | 132.70 | 136.28 | 1,305,878 | +6.98(+5.40%) |
Mar 10, 2021 | 134.50 | 135.99 | 128.92 | 129.30 | 991,007 | -1.77(-1.35%) |
Mar 09, 2021 | 131.14 | 132.90 | 129.22 | 131.07 | 977,149 | +4.61(+3.65%) |
Mar 08, 2021 | 132.98 | 136.65 | 126.19 | 126.46 | 1,459,473 | -6.62(-4.97%) |
Mar 05, 2021 | 137.37 | 137.98 | 126.00 | 133.08 | 1,555,900 | -3.05(-2.24%) |
Mar 04, 2021 | 140.61 | 143.37 | 132.97 | 136.13 | 1,548,288 | -6.37(-4.47%) |
Mar 03, 2021 | 147.81 | 148.26 | 141.83 | 142.50 | 1,106,541 | -6.27(-4.21%) |
Mar 02, 2021 | 150.50 | 151.32 | 147.73 | 148.77 | 1,100,921 | -1.77(-1.18%) |