Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 128.37 | 129.86 | 126.28 | 126.54 | 353,262 | -0.93(-0.73%) |
May 27, 2021 | 128.15 | 129.18 | 125.37 | 127.47 | 583,652 | -0.83(-0.65%) |
May 26, 2021 | 127.97 | 132.16 | 127.56 | 128.30 | 403,522 | +1.84(+1.46%) |
May 25, 2021 | 128.15 | 129.79 | 125.80 | 126.46 | 419,484 | +0.17(+0.13%) |
May 24, 2021 | 126.70 | 128.32 | 125.75 | 126.29 | 257,757 | +0.29(+0.23%) |
May 21, 2021 | 126.00 | 127.21 | 124.39 | 126.00 | 333,371 | +1.83(+1.47%) |
May 20, 2021 | 122.25 | 125.77 | 121.67 | 124.17 | 330,726 | +3.46(+2.87%) |
May 19, 2021 | 116.48 | 120.87 | 116.48 | 120.71 | 289,169 | +0.86(+0.72%) |
May 18, 2021 | 118.00 | 122.56 | 116.60 | 119.85 | 513,015 | +3.54(+3.04%) |
May 17, 2021 | 120.44 | 121.92 | 114.65 | 116.31 | 576,412 | -5.19(-4.27%) |
May 14, 2021 | 117.00 | 123.23 | 116.55 | 121.50 | 508,015 | +4.68(+4.01%) |
May 13, 2021 | 119.91 | 123.08 | 115.50 | 116.82 | 595,307 | -1.56(-1.32%) |
May 12, 2021 | 119.41 | 120.98 | 118.01 | 118.38 | 575,208 | -3.64(-2.98%) |
May 11, 2021 | 116.64 | 124.35 | 115.84 | 122.02 | 709,169 | +2.27(+1.90%) |
May 10, 2021 | 120.57 | 120.57 | 116.51 | 119.75 | 497,464 | -0.48(-0.40%) |
May 07, 2021 | 118.19 | 121.60 | 117.15 | 120.23 | 929,496 | +4.23(+3.65%) |
May 06, 2021 | 119.00 | 119.44 | 113.34 | 116.00 | 993,367 | -3.17(-2.66%) |
May 05, 2021 | 131.00 | 131.00 | 118.30 | 119.17 | 2,021,309 | -15.81(-11.71%) |
May 04, 2021 | 136.78 | 137.88 | 132.50 | 134.98 | 902,168 | -3.99(-2.87%) |
May 03, 2021 | 141.81 | 142.00 | 138.66 | 138.97 | 319,514 | -1.53(-1.09%) |
Apr 30, 2021 | 141.04 | 144.11 | 140.00 | 140.50 | 397,800 | -2.08(-1.46%) |
Apr 29, 2021 | 148.30 | 148.30 | 141.62 | 142.58 | 458,801 | -4.15(-2.83%) |
Apr 28, 2021 | 151.00 | 151.85 | 146.03 | 146.73 | 456,574 | -3.95(-2.62%) |
Apr 27, 2021 | 153.07 | 154.37 | 148.94 | 150.68 | 280,550 | -3.12(-2.03%) |
Apr 26, 2021 | 146.79 | 154.20 | 145.20 | 153.80 | 554,104 | +10.56(+7.37%) |
Apr 23, 2021 | 145.09 | 146.12 | 140.42 | 143.24 | 390,400 | -1.78(-1.23%) |
Apr 22, 2021 | 144.65 | 148.78 | 144.27 | 145.02 | 409,494 | +0.91(+0.63%) |
Apr 21, 2021 | 140.62 | 144.97 | 139.61 | 144.11 | 396,318 | +2.17(+1.53%) |
Apr 20, 2021 | 146.20 | 147.39 | 141.27 | 141.94 | 368,850 | -5.55(-3.76%) |
Apr 19, 2021 | 145.20 | 147.69 | 144.15 | 147.49 | 535,566 | +1.04(+0.71%) |
Apr 16, 2021 | 146.64 | 149.73 | 145.13 | 146.45 | 736,600 | +0.07(+0.05%) |
Apr 15, 2021 | 142.89 | 146.71 | 142.89 | 146.38 | 261,002 | +4.14(+2.91%) |
Apr 14, 2021 | 143.96 | 148.16 | 141.74 | 142.24 | 646,820 | -1.01(-0.71%) |
Apr 13, 2021 | 139.79 | 143.67 | 138.18 | 143.25 | 780,135 | +4.34(+3.12%) |
Apr 12, 2021 | 133.55 | 140.16 | 133.41 | 138.91 | 613,660 | +3.16(+2.33%) |
Apr 09, 2021 | 134.13 | 135.89 | 131.05 | 135.75 | 409,700 | +1.30(+0.97%) |
Apr 08, 2021 | 134.76 | 135.94 | 133.18 | 134.45 | 305,569 | +1.11(+0.83%) |
Apr 07, 2021 | 139.51 | 139.51 | 132.55 | 133.34 | 812,398 | -2.22(-1.64%) |
Apr 06, 2021 | 133.23 | 137.40 | 132.88 | 135.56 | 356,410 | +1.85(+1.38%) |
Apr 05, 2021 | 133.00 | 133.91 | 132.00 | 133.71 | 200,028 | +1.71(+1.30%) |
Apr 01, 2021 | 131.70 | 136.32 | 131.46 | 132.00 | 302,500 | +2.66(+2.06%) |
Mar 31, 2021 | 128.56 | 130.66 | 126.29 | 129.34 | 264,706 | +1.99(+1.56%) |
Mar 30, 2021 | 127.50 | 129.07 | 125.15 | 127.35 | 467,488 | +0.09(+0.07%) |
Mar 29, 2021 | 132.10 | 132.26 | 127.18 | 127.26 | 419,366 | -5.06(-3.82%) |
Mar 26, 2021 | 130.38 | 134.47 | 129.24 | 132.32 | 339,600 | +1.45(+1.11%) |
Mar 25, 2021 | 133.38 | 134.61 | 129.89 | 130.87 | 641,477 | -3.60(-2.68%) |
Mar 24, 2021 | 139.22 | 139.41 | 134.25 | 134.47 | 206,396 | -4.85(-3.48%) |
Mar 23, 2021 | 141.37 | 141.43 | 138.79 | 139.32 | 220,650 | -1.09(-0.78%) |
Mar 22, 2021 | 137.54 | 141.47 | 137.54 | 140.41 | 231,638 | +3.18(+2.32%) |
Mar 19, 2021 | 137.23 | 140.36 | 136.75 | 137.23 | 395,700 | +0.72(+0.53%) |
Mar 18, 2021 | 140.02 | 141.54 | 135.78 | 136.51 | 321,930 | -5.97(-4.19%) |
Mar 17, 2021 | 142.20 | 143.98 | 138.55 | 142.48 | 259,970 | -0.58(-0.41%) |
Mar 16, 2021 | 147.58 | 148.75 | 141.66 | 143.06 | 419,455 | -1.76(-1.22%) |
Mar 15, 2021 | 144.90 | 145.95 | 142.78 | 144.82 | 317,259 | -0.45(-0.31%) |
Mar 12, 2021 | 145.28 | 147.30 | 142.70 | 145.27 | 332,500 | -2.98(-2.01%) |
Mar 11, 2021 | 146.92 | 150.11 | 145.97 | 148.25 | 390,282 | +6.47(+4.56%) |
Mar 10, 2021 | 148.75 | 150.35 | 140.01 | 141.78 | 778,947 | -4.63(-3.16%) |
Mar 09, 2021 | 139.55 | 147.49 | 138.46 | 146.41 | 1,164,157 | +10.63(+7.83%) |
Mar 08, 2021 | 137.60 | 141.49 | 135.64 | 135.78 | 545,855 | -1.36(-0.99%) |
Mar 05, 2021 | 142.00 | 142.51 | 133.45 | 137.14 | 691,900 | -2.58(-1.85%) |
Mar 04, 2021 | 146.61 | 148.54 | 137.52 | 139.72 | 715,028 | -8.86(-5.96%) |
Mar 03, 2021 | 150.14 | 150.72 | 146.06 | 148.58 | 855,209 | +0.78(+0.53%) |
Mar 02, 2021 | 152.13 | 152.74 | 147.68 | 147.80 | 671,890 | -4.10(-2.70%) |