Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 140.86 | 141.09 | 137.97 | 139.11 | 255,288 | -1.96(-1.39%) |
May 27, 2021 | 138.91 | 142.01 | 138.15 | 141.07 | 380,406 | +2.78(+2.01%) |
May 26, 2021 | 138.57 | 140.31 | 137.99 | 138.29 | 231,210 | -0.69(-0.49%) |
May 25, 2021 | 140.55 | 142.84 | 138.53 | 138.98 | 435,646 | -0.93(-0.67%) |
May 24, 2021 | 135.38 | 140.23 | 134.92 | 139.91 | 395,045 | +5.06(+3.75%) |
May 21, 2021 | 136.71 | 137.50 | 134.66 | 134.86 | 378,297 | -1.25(-0.92%) |
May 20, 2021 | 135.51 | 136.96 | 134.88 | 136.11 | 297,365 | +0.86(+0.64%) |
May 19, 2021 | 134.29 | 135.53 | 132.06 | 135.25 | 354,418 | -0.55(-0.40%) |
May 18, 2021 | 136.49 | 137.83 | 135.80 | 135.80 | 336,226 | -0.89(-0.65%) |
May 17, 2021 | 138.36 | 139.65 | 136.11 | 136.69 | 328,388 | -1.49(-1.08%) |
May 14, 2021 | 136.07 | 138.66 | 135.53 | 138.18 | 311,309 | +2.85(+2.10%) |
May 13, 2021 | 133.54 | 137.54 | 133.24 | 135.33 | 301,045 | +1.51(+1.13%) |
May 12, 2021 | 134.93 | 136.20 | 133.35 | 133.82 | 403,879 | -1.60(-1.18%) |
May 11, 2021 | 134.24 | 135.74 | 132.03 | 135.43 | 498,221 | +0.50(+0.37%) |
May 10, 2021 | 134.88 | 139.64 | 134.80 | 134.93 | 696,007 | +0.49(+0.37%) |
May 07, 2021 | 135.06 | 136.18 | 133.46 | 134.43 | 413,194 | -1.60(-1.18%) |
May 06, 2021 | 136.69 | 137.86 | 133.48 | 136.04 | 276,774 | +0.06(+0.05%) |
May 05, 2021 | 137.07 | 139.39 | 134.00 | 135.97 | 744,962 | +0.05(+0.04%) |
May 04, 2021 | 136.26 | 138.78 | 129.96 | 135.92 | 851,959 | +0.69(+0.51%) |
May 03, 2021 | 135.48 | 136.58 | 133.26 | 135.23 | 875,616 | +0.88(+0.66%) |
Apr 30, 2021 | 137.04 | 137.54 | 134.13 | 134.34 | 394,360 | -3.44(-2.49%) |
Apr 29, 2021 | 138.94 | 140.93 | 135.48 | 137.78 | 643,941 | +0.56(+0.41%) |
Apr 28, 2021 | 137.99 | 138.43 | 135.41 | 137.21 | 268,216 | -1.11(-0.80%) |
Apr 27, 2021 | 139.55 | 141.10 | 137.60 | 138.32 | 437,728 | -2.00(-1.42%) |
Apr 26, 2021 | 141.19 | 141.89 | 139.53 | 140.32 | 364,613 | +0.20(+0.14%) |
Apr 23, 2021 | 141.26 | 142.40 | 139.98 | 140.12 | 282,438 | -0.52(-0.37%) |
Apr 22, 2021 | 140.59 | 141.26 | 138.84 | 140.64 | 338,335 | +0.28(+0.20%) |
Apr 21, 2021 | 136.45 | 141.31 | 136.45 | 140.36 | 307,052 | +3.03(+2.21%) |
Apr 20, 2021 | 138.94 | 140.34 | 135.77 | 137.32 | 328,063 | -2.37(-1.70%) |
Apr 19, 2021 | 140.86 | 140.95 | 138.31 | 139.69 | 261,570 | -0.25(-0.18%) |
Apr 16, 2021 | 138.41 | 140.95 | 137.63 | 139.95 | 561,036 | +1.99(+1.44%) |
Apr 15, 2021 | 136.66 | 139.44 | 135.86 | 137.96 | 343,596 | +2.18(+1.60%) |
Apr 14, 2021 | 135.03 | 137.39 | 134.61 | 135.78 | 298,730 | +0.77(+0.57%) |
Apr 13, 2021 | 138.26 | 138.78 | 134.41 | 135.02 | 513,535 | -3.05(-2.21%) |
Apr 12, 2021 | 138.33 | 140.12 | 136.74 | 138.07 | 457,130 | +0.88(+0.64%) |
Apr 09, 2021 | 134.03 | 137.74 | 133.66 | 137.19 | 416,744 | +2.53(+1.88%) |
Apr 08, 2021 | 133.22 | 135.19 | 130.55 | 134.66 | 385,199 | +1.87(+1.41%) |
Apr 07, 2021 | 131.98 | 134.66 | 131.42 | 132.79 | 429,677 | +2.41(+1.85%) |
Apr 06, 2021 | 129.41 | 130.78 | 128.80 | 130.38 | 1,080,185 | +1.51(+1.17%) |
Apr 05, 2021 | 130.32 | 131.22 | 128.33 | 128.87 | 859,676 | -1.18(-0.90%) |
Apr 01, 2021 | 128.12 | 133.87 | 127.89 | 130.05 | 551,161 | +2.07(+1.62%) |
Mar 31, 2021 | 129.30 | 130.50 | 126.69 | 127.98 | 309,890 | -1.53(-1.18%) |
Mar 30, 2021 | 127.98 | 129.98 | 127.03 | 129.51 | 361,147 | +2.89(+2.28%) |
Mar 29, 2021 | 129.28 | 131.34 | 125.50 | 126.62 | 531,500 | -2.65(-2.05%) |
Mar 26, 2021 | 133.49 | 133.49 | 123.97 | 129.28 | 808,142 | -3.78(-2.84%) |
Mar 25, 2021 | 123.81 | 133.31 | 123.13 | 133.06 | 791,337 | +4.18(+3.25%) |
Mar 24, 2021 | 137.16 | 137.58 | 128.55 | 128.87 | 746,908 | -7.17(-5.27%) |
Mar 23, 2021 | 139.34 | 141.15 | 134.45 | 136.05 | 572,972 | -5.07(-3.59%) |
Mar 22, 2021 | 141.40 | 142.86 | 138.53 | 141.11 | 470,698 | +0.77(+0.55%) |
Mar 19, 2021 | 141.60 | 142.63 | 138.07 | 140.34 | 897,899 | -2.05(-1.44%) |
Mar 18, 2021 | 146.80 | 149.12 | 141.26 | 142.39 | 563,229 | -3.76(-2.58%) |
Mar 17, 2021 | 144.27 | 146.24 | 140.97 | 146.15 | 530,043 | +1.61(+1.12%) |
Mar 16, 2021 | 144.28 | 145.95 | 142.96 | 144.54 | 731,535 | +1.03(+0.72%) |
Mar 15, 2021 | 141.62 | 143.93 | 140.78 | 143.51 | 416,536 | +1.74(+1.23%) |
Mar 12, 2021 | 141.41 | 143.39 | 139.10 | 141.77 | 575,081 | +1.16(+0.82%) |
Mar 11, 2021 | 138.20 | 141.10 | 135.95 | 140.61 | 260,852 | +2.23(+1.61%) |
Mar 10, 2021 | 138.73 | 142.32 | 137.23 | 138.38 | 390,951 | +1.57(+1.15%) |
Mar 09, 2021 | 138.14 | 139.72 | 135.98 | 136.81 | 779,021 | -1.28(-0.93%) |
Mar 08, 2021 | 138.98 | 140.06 | 135.84 | 138.10 | 734,094 | +1.02(+0.74%) |
Mar 05, 2021 | 132.89 | 137.61 | 131.31 | 137.08 | 822,187 | +5.37(+4.08%) |
Mar 04, 2021 | 132.15 | 135.96 | 129.88 | 131.71 | 733,142 | -1.48(-1.11%) |
Mar 03, 2021 | 129.31 | 134.47 | 129.31 | 133.19 | 646,170 | +4.73(+3.68%) |
Mar 02, 2021 | 130.36 | 131.22 | 127.97 | 128.46 | 530,318 | -2.97(-2.26%) |