Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 142.53 | 142.63 | 142.15 | 142.19 | 254,619 | +0.26(+0.18%) |
May 27, 2021 | 142.21 | 142.40 | 141.85 | 141.93 | 65,371 | +0.07(+0.05%) |
May 26, 2021 | 141.96 | 142.12 | 141.49 | 141.87 | 86,404 | +0.16(+0.12%) |
May 25, 2021 | 142.37 | 142.47 | 141.45 | 141.70 | 97,269 | -0.13(-0.09%) |
May 24, 2021 | 141.20 | 142.25 | 141.20 | 141.84 | 92,494 | +1.43(+1.02%) |
May 21, 2021 | 141.19 | 141.48 | 140.30 | 140.41 | 57,949 | -0.14(-0.10%) |
May 20, 2021 | 139.24 | 140.84 | 139.24 | 140.56 | 43,842 | +1.69(+1.21%) |
May 19, 2021 | 137.45 | 138.94 | 137.11 | 138.87 | 90,293 | -0.42(-0.30%) |
May 18, 2021 | 140.43 | 140.59 | 139.22 | 139.29 | 42,699 | -1.13(-0.80%) |
May 17, 2021 | 140.43 | 140.65 | 139.72 | 140.42 | 53,105 | -0.39(-0.28%) |
May 14, 2021 | 139.75 | 141.07 | 139.75 | 140.81 | 97,763 | +2.21(+1.60%) |
May 13, 2021 | 137.66 | 139.31 | 137.66 | 138.60 | 113,016 | +1.43(+1.04%) |
May 12, 2021 | 138.97 | 139.47 | 136.93 | 137.18 | 157,726 | -2.92(-2.08%) |
May 11, 2021 | 139.35 | 140.26 | 138.69 | 140.10 | 330,753 | -1.09(-0.77%) |
May 10, 2021 | 142.87 | 142.87 | 141.13 | 141.19 | 99,270 | -1.63(-1.14%) |
May 07, 2021 | 142.35 | 143.09 | 142.08 | 142.81 | 87,239 | +1.02(+0.72%) |
May 06, 2021 | 140.63 | 141.87 | 140.01 | 141.79 | 263,003 | +1.06(+0.76%) |
May 05, 2021 | 141.31 | 141.44 | 140.50 | 140.73 | 134,122 | +0.04(+0.03%) |
May 04, 2021 | 141.12 | 141.18 | 139.42 | 140.69 | 120,743 | -1.17(-0.82%) |
May 03, 2021 | 142.39 | 142.50 | 141.67 | 141.86 | 119,092 | +0.36(+0.25%) |
Apr 30, 2021 | 141.67 | 142.02 | 141.33 | 141.50 | 151,065 | -0.90(-0.63%) |
Apr 29, 2021 | 142.68 | 142.70 | 141.28 | 142.40 | 202,870 | +0.72(+0.51%) |
Apr 28, 2021 | 141.93 | 142.18 | 141.55 | 141.69 | 92,290 | -0.04(-0.03%) |
Apr 27, 2021 | 141.93 | 141.93 | 141.33 | 141.72 | 98,773 | -0.05(-0.03%) |
Apr 26, 2021 | 141.84 | 141.94 | 141.55 | 141.77 | 202,502 | +0.23(+0.16%) |
Apr 23, 2021 | 140.25 | 141.93 | 140.25 | 141.54 | 49,728 | +1.52(+1.09%) |
Apr 22, 2021 | 141.31 | 141.54 | 139.61 | 140.02 | 120,879 | -1.28(-0.91%) |
Apr 21, 2021 | 139.93 | 141.34 | 139.83 | 141.30 | 69,805 | +1.16(+0.83%) |
Apr 20, 2021 | 140.84 | 141.00 | 139.63 | 140.14 | 107,198 | -1.06(-0.75%) |
Apr 19, 2021 | 141.62 | 141.69 | 140.65 | 141.21 | 72,608 | -0.74(-0.52%) |
Apr 16, 2021 | 141.84 | 142.07 | 141.38 | 141.94 | 75,219 | +0.44(+0.31%) |
Apr 15, 2021 | 140.68 | 141.56 | 140.68 | 141.50 | 84,793 | +1.66(+1.18%) |
Apr 14, 2021 | 140.56 | 140.72 | 139.68 | 139.85 | 74,041 | -0.70(-0.50%) |
Apr 13, 2021 | 139.89 | 140.74 | 139.89 | 140.55 | 193,927 | +0.61(+0.44%) |
Apr 12, 2021 | 139.73 | 139.98 | 139.46 | 139.93 | 85,424 | +0.00(+0.00%) |
Apr 09, 2021 | 138.79 | 139.93 | 138.77 | 139.93 | 76,472 | +1.17(+0.84%) |
Apr 08, 2021 | 138.53 | 138.79 | 138.29 | 138.77 | 68,899 | +0.76(+0.55%) |
Apr 07, 2021 | 137.60 | 138.12 | 137.60 | 138.01 | 75,244 | +0.31(+0.22%) |
Apr 06, 2021 | 137.64 | 138.12 | 137.48 | 137.70 | 254,994 | +0.01(+0.01%) |
Apr 05, 2021 | 136.76 | 137.96 | 136.73 | 137.69 | 135,629 | +1.97(+1.45%) |
Apr 01, 2021 | 135.07 | 135.73 | 135.06 | 135.72 | 90,471 | +1.49(+1.11%) |
Mar 31, 2021 | 133.94 | 134.82 | 133.90 | 134.23 | 154,828 | +0.70(+0.52%) |
Mar 30, 2021 | 133.51 | 133.72 | 133.04 | 133.53 | 143,583 | -0.53(-0.39%) |
Mar 29, 2021 | 133.47 | 134.29 | 132.97 | 134.06 | 123,511 | +0.06(+0.04%) |
Mar 26, 2021 | 132.29 | 134.10 | 132.10 | 134.00 | 96,426 | +2.10(+1.59%) |
Mar 25, 2021 | 130.76 | 132.11 | 130.14 | 131.90 | 70,749 | +0.53(+0.40%) |
Mar 24, 2021 | 132.76 | 133.01 | 131.30 | 131.37 | 47,336 | -0.82(-0.62%) |
Mar 23, 2021 | 132.83 | 133.46 | 131.89 | 132.19 | 114,168 | -0.82(-0.62%) |
Mar 22, 2021 | 131.99 | 133.47 | 131.99 | 133.01 | 71,403 | +1.14(+0.87%) |
Mar 19, 2021 | 132.11 | 132.36 | 130.99 | 131.87 | 51,875 | -0.05(-0.04%) |
Mar 18, 2021 | 133.25 | 133.68 | 131.88 | 131.92 | 71,450 | -2.15(-1.60%) |
Mar 17, 2021 | 133.26 | 134.45 | 132.93 | 134.06 | 65,215 | +0.23(+0.17%) |
Mar 16, 2021 | 134.03 | 134.46 | 133.48 | 133.84 | 428,301 | +0.14(+0.11%) |
Mar 15, 2021 | 133.21 | 133.77 | 132.34 | 133.69 | 85,949 | +0.63(+0.47%) |
Mar 12, 2021 | 132.41 | 133.08 | 132.11 | 133.06 | 75,770 | +0.04(+0.03%) |
Mar 11, 2021 | 132.68 | 133.69 | 132.36 | 133.03 | 130,592 | +1.45(+1.10%) |
Mar 10, 2021 | 131.81 | 132.08 | 131.16 | 131.57 | 117,524 | +0.79(+0.61%) |
Mar 09, 2021 | 130.29 | 131.76 | 130.02 | 130.78 | 91,171 | +2.20(+1.71%) |
Mar 08, 2021 | 129.91 | 130.75 | 128.52 | 128.58 | 120,838 | -1.06(-0.82%) |
Mar 05, 2021 | 128.66 | 129.80 | 126.12 | 129.64 | 108,153 | +2.37(+1.86%) |
Mar 04, 2021 | 128.82 | 129.83 | 125.81 | 127.27 | 174,872 | -1.62(-1.26%) |
Mar 03, 2021 | 130.55 | 130.86 | 128.84 | 128.89 | 63,956 | -1.96(-1.49%) |
Mar 02, 2021 | 132.07 | 132.17 | 130.80 | 130.85 | 78,170 | -1.05(-0.80%) |