Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 140.91 | 141.79 | 140.33 | 140.53 | 1,363,889 | +0.00(+0.00%) |
May 27, 2021 | 140.92 | 142.03 | 140.13 | 140.53 | 1,945,798 | -1.04(-0.74%) |
May 26, 2021 | 141.59 | 143.29 | 140.78 | 141.58 | 1,643,993 | +0.72(+0.51%) |
May 25, 2021 | 140.20 | 141.43 | 139.13 | 140.86 | 1,929,185 | +1.15(+0.82%) |
May 24, 2021 | 139.02 | 140.28 | 137.82 | 139.71 | 1,677,959 | +1.89(+1.37%) |
May 21, 2021 | 140.08 | 140.79 | 137.54 | 137.82 | 3,017,913 | -1.61(-1.16%) |
May 20, 2021 | 137.58 | 140.70 | 136.85 | 139.43 | 2,500,952 | +2.88(+2.11%) |
May 19, 2021 | 134.48 | 136.87 | 133.29 | 136.55 | 1,749,453 | +0.81(+0.59%) |
May 18, 2021 | 135.01 | 138.33 | 134.47 | 135.75 | 2,114,998 | +0.52(+0.39%) |
May 17, 2021 | 134.75 | 136.03 | 134.16 | 135.23 | 2,065,793 | -1.07(-0.79%) |
May 14, 2021 | 137.86 | 138.35 | 135.54 | 136.30 | 2,536,968 | -0.50(-0.37%) |
May 13, 2021 | 136.59 | 138.57 | 135.72 | 136.80 | 2,362,893 | -0.53(-0.39%) |
May 12, 2021 | 139.29 | 140.31 | 135.48 | 137.33 | 5,908,135 | -1.66(-1.20%) |
May 11, 2021 | 137.13 | 140.08 | 136.37 | 138.99 | 4,177,749 | +0.70(+0.50%) |
May 10, 2021 | 139.08 | 140.93 | 138.26 | 138.29 | 3,172,085 | -1.74(-1.24%) |
May 07, 2021 | 140.20 | 141.43 | 139.41 | 140.03 | 1,631,392 | +1.06(+0.76%) |
May 06, 2021 | 135.28 | 139.05 | 135.28 | 138.97 | 1,990,679 | +3.42(+2.52%) |
May 05, 2021 | 135.71 | 138.25 | 135.32 | 135.55 | 2,162,922 | +0.79(+0.58%) |
May 04, 2021 | 138.37 | 138.52 | 133.48 | 134.76 | 2,554,363 | -4.05(-2.92%) |
May 03, 2021 | 140.32 | 141.07 | 138.69 | 138.81 | 2,281,017 | -0.88(-0.63%) |
Apr 30, 2021 | 142.67 | 143.84 | 139.52 | 139.70 | 2,594,773 | -4.19(-2.91%) |
Apr 29, 2021 | 141.88 | 144.26 | 141.09 | 143.89 | 1,727,720 | +2.31(+1.63%) |
Apr 28, 2021 | 141.68 | 142.52 | 140.92 | 141.58 | 1,478,525 | +0.52(+0.37%) |
Apr 27, 2021 | 141.94 | 142.01 | 140.11 | 141.06 | 2,196,336 | -0.32(-0.23%) |
Apr 26, 2021 | 141.22 | 142.95 | 140.64 | 141.38 | 1,779,197 | +0.64(+0.45%) |
Apr 23, 2021 | 140.13 | 141.19 | 138.48 | 140.74 | 2,408,045 | +1.85(+1.33%) |
Apr 22, 2021 | 138.75 | 140.87 | 138.07 | 138.89 | 2,541,093 | +0.22(+0.16%) |
Apr 21, 2021 | 137.96 | 138.83 | 136.76 | 138.68 | 1,603,655 | +0.18(+0.13%) |
Apr 20, 2021 | 137.26 | 139.38 | 136.50 | 138.50 | 2,093,478 | +1.21(+0.88%) |
Apr 19, 2021 | 137.65 | 138.98 | 136.43 | 137.29 | 2,904,951 | -1.40(-1.01%) |
Apr 16, 2021 | 139.73 | 140.02 | 137.92 | 138.69 | 2,510,359 | -1.69(-1.20%) |
Apr 15, 2021 | 139.24 | 140.57 | 138.26 | 140.38 | 1,682,510 | +1.14(+0.82%) |
Apr 14, 2021 | 139.54 | 140.65 | 138.90 | 139.24 | 1,449,136 | -0.49(-0.35%) |
Apr 13, 2021 | 140.20 | 141.47 | 139.08 | 139.73 | 2,141,208 | +0.65(+0.47%) |
Apr 12, 2021 | 137.08 | 139.32 | 137.00 | 139.08 | 2,092,767 | +0.97(+0.70%) |
Apr 09, 2021 | 138.24 | 138.37 | 136.12 | 138.11 | 1,795,482 | -1.07(-0.77%) |
Apr 08, 2021 | 140.45 | 140.83 | 138.33 | 139.18 | 1,806,235 | -0.45(-0.32%) |
Apr 07, 2021 | 138.93 | 140.38 | 138.40 | 139.63 | 1,942,772 | +0.72(+0.52%) |
Apr 06, 2021 | 138.73 | 140.03 | 138.05 | 138.91 | 2,166,054 | -0.26(-0.18%) |
Apr 05, 2021 | 135.21 | 139.38 | 134.97 | 139.17 | 2,465,868 | +3.52(+2.59%) |
Apr 01, 2021 | 134.44 | 136.10 | 134.00 | 135.65 | 1,754,291 | +2.55(+1.91%) |
Mar 31, 2021 | 132.45 | 134.38 | 132.02 | 133.10 | 2,344,395 | +0.92(+0.70%) |
Mar 30, 2021 | 131.18 | 132.26 | 130.22 | 132.18 | 1,985,219 | -0.53(-0.40%) |
Mar 29, 2021 | 130.29 | 133.73 | 129.33 | 132.71 | 2,407,283 | +2.09(+1.60%) |
Mar 26, 2021 | 128.06 | 130.77 | 127.51 | 130.62 | 2,267,490 | +2.77(+2.17%) |
Mar 25, 2021 | 126.90 | 128.25 | 126.02 | 127.85 | 1,989,913 | +0.23(+0.18%) |
Mar 24, 2021 | 130.74 | 131.08 | 127.54 | 127.62 | 2,202,912 | -3.20(-2.44%) |
Mar 23, 2021 | 129.34 | 132.23 | 128.84 | 130.82 | 2,564,418 | +1.61(+1.25%) |
Mar 22, 2021 | 127.24 | 130.24 | 126.44 | 129.21 | 3,206,823 | +2.96(+2.34%) |
Mar 19, 2021 | 126.37 | 127.64 | 125.84 | 126.25 | 4,262,820 | +0.39(+0.31%) |
Mar 18, 2021 | 127.86 | 128.39 | 125.16 | 125.86 | 3,541,887 | -2.56(-1.99%) |
Mar 17, 2021 | 129.05 | 129.05 | 126.59 | 128.41 | 2,439,388 | -1.12(-0.87%) |
Mar 16, 2021 | 130.24 | 131.46 | 129.30 | 129.53 | 2,319,854 | +0.84(+0.65%) |
Mar 15, 2021 | 128.25 | 128.75 | 126.98 | 128.70 | 2,218,878 | +0.39(+0.31%) |
Mar 12, 2021 | 127.75 | 128.81 | 127.05 | 128.30 | 1,350,527 | -0.84(-0.65%) |
Mar 11, 2021 | 130.24 | 130.59 | 128.81 | 129.14 | 2,255,848 | +1.20(+0.94%) |
Mar 10, 2021 | 129.93 | 130.42 | 127.64 | 127.94 | 1,873,763 | -0.80(-0.62%) |
Mar 09, 2021 | 128.06 | 130.81 | 127.78 | 128.74 | 2,986,707 | +3.66(+2.92%) |
Mar 08, 2021 | 129.78 | 130.30 | 125.04 | 125.08 | 2,219,373 | -5.30(-4.06%) |
Mar 05, 2021 | 129.33 | 130.70 | 127.34 | 130.38 | 2,553,786 | +1.29(+1.00%) |
Mar 04, 2021 | 130.35 | 132.51 | 128.32 | 129.09 | 2,977,570 | -1.73(-1.32%) |
Mar 03, 2021 | 133.65 | 134.46 | 130.50 | 130.82 | 2,825,834 | -3.71(-2.76%) |
Mar 02, 2021 | 134.85 | 135.96 | 133.33 | 134.53 | 2,766,286 | -0.28(-0.20%) |