Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 137.49 | 138.91 | 137.21 | 137.55 | 169,457 | +0.37(+0.27%) |
May 27, 2021 | 137.35 | 137.81 | 136.48 | 137.18 | 257,251 | +0.13(+0.09%) |
May 26, 2021 | 137.08 | 137.28 | 136.55 | 137.05 | 261,384 | +0.17(+0.12%) |
May 25, 2021 | 137.05 | 137.49 | 135.92 | 136.88 | 190,001 | -0.13(-0.09%) |
May 24, 2021 | 138.64 | 138.85 | 136.92 | 137.01 | 156,071 | -0.84(-0.61%) |
May 21, 2021 | 138.37 | 138.78 | 137.00 | 137.85 | 197,385 | -0.47(-0.34%) |
May 20, 2021 | 139.95 | 140.07 | 137.99 | 138.32 | 150,775 | -1.59(-1.14%) |
May 19, 2021 | 139.51 | 139.92 | 137.74 | 139.91 | 254,507 | -0.45(-0.32%) |
May 18, 2021 | 142.32 | 142.60 | 140.32 | 140.36 | 149,713 | -1.96(-1.38%) |
May 17, 2021 | 142.65 | 142.85 | 141.43 | 142.32 | 133,574 | -0.05(-0.04%) |
May 14, 2021 | 143.32 | 143.32 | 141.72 | 142.37 | 125,354 | -0.59(-0.41%) |
May 13, 2021 | 140.58 | 143.41 | 140.58 | 142.96 | 193,816 | +2.67(+1.90%) |
May 12, 2021 | 141.23 | 142.91 | 140.19 | 140.29 | 489,624 | -1.61(-1.13%) |
May 11, 2021 | 142.66 | 142.99 | 141.06 | 141.90 | 243,996 | -1.56(-1.09%) |
May 10, 2021 | 144.53 | 145.34 | 143.37 | 143.46 | 108,022 | -0.33(-0.23%) |
May 07, 2021 | 144.39 | 145.41 | 143.40 | 143.79 | 163,147 | -0.70(-0.48%) |
May 06, 2021 | 144.88 | 145.13 | 142.85 | 144.49 | 164,854 | +0.24(+0.17%) |
May 05, 2021 | 142.42 | 144.62 | 141.47 | 144.25 | 439,570 | +2.00(+1.41%) |
May 04, 2021 | 140.37 | 142.27 | 139.64 | 142.25 | 250,606 | +1.22(+0.87%) |
May 03, 2021 | 138.99 | 141.85 | 138.99 | 141.03 | 259,783 | +2.18(+1.57%) |
Apr 30, 2021 | 139.52 | 140.00 | 138.16 | 138.85 | 357,000 | -1.21(-0.86%) |
Apr 29, 2021 | 143.56 | 144.04 | 137.87 | 140.06 | 436,130 | -1.54(-1.09%) |
Apr 28, 2021 | 142.52 | 143.04 | 140.66 | 141.60 | 174,636 | -0.81(-0.57%) |
Apr 27, 2021 | 141.56 | 143.17 | 140.09 | 142.41 | 394,003 | +0.98(+0.69%) |
Apr 26, 2021 | 143.82 | 143.82 | 141.05 | 141.43 | 283,050 | -2.69(-1.87%) |
Apr 23, 2021 | 144.98 | 144.98 | 143.07 | 144.12 | 238,600 | +0.17(+0.12%) |
Apr 22, 2021 | 145.04 | 145.52 | 143.86 | 143.95 | 187,405 | -1.20(-0.83%) |
Apr 21, 2021 | 146.40 | 146.72 | 145.05 | 145.15 | 151,367 | -0.60(-0.41%) |
Apr 20, 2021 | 145.78 | 147.09 | 145.27 | 145.75 | 207,562 | +0.37(+0.25%) |
Apr 19, 2021 | 145.90 | 146.20 | 144.94 | 145.38 | 238,757 | -0.58(-0.40%) |
Apr 16, 2021 | 147.27 | 147.38 | 145.83 | 145.96 | 352,500 | -0.54(-0.37%) |
Apr 15, 2021 | 146.10 | 146.91 | 145.60 | 146.50 | 288,163 | +0.36(+0.25%) |
Apr 14, 2021 | 145.49 | 147.38 | 145.07 | 146.14 | 367,365 | +0.61(+0.42%) |
Apr 13, 2021 | 145.62 | 146.40 | 145.12 | 145.53 | 232,149 | -0.11(-0.08%) |
Apr 12, 2021 | 144.25 | 146.58 | 143.81 | 145.64 | 420,004 | +1.62(+1.12%) |
Apr 09, 2021 | 143.16 | 144.46 | 142.77 | 144.02 | 393,400 | +1.42(+1.00%) |
Apr 08, 2021 | 141.58 | 143.43 | 141.07 | 142.60 | 374,800 | +0.60(+0.42%) |
Apr 07, 2021 | 144.78 | 144.78 | 141.04 | 142.00 | 634,164 | -2.57(-1.78%) |
Apr 06, 2021 | 144.99 | 146.52 | 144.54 | 144.57 | 906,295 | -0.86(-0.59%) |
Apr 05, 2021 | 142.62 | 145.45 | 142.00 | 145.43 | 468,354 | +3.26(+2.29%) |
Apr 01, 2021 | 140.12 | 142.28 | 139.53 | 142.17 | 326,200 | +2.06(+1.47%) |
Mar 31, 2021 | 140.11 | 141.92 | 139.33 | 140.11 | 511,643 | -0.07(-0.05%) |
Mar 30, 2021 | 140.44 | 140.92 | 139.45 | 140.18 | 498,865 | -0.21(-0.15%) |
Mar 29, 2021 | 139.74 | 142.13 | 139.39 | 140.39 | 488,262 | +0.76(+0.54%) |
Mar 26, 2021 | 137.07 | 139.65 | 136.62 | 139.63 | 294,500 | +1.64(+1.19%) |
Mar 25, 2021 | 138.10 | 138.40 | 136.37 | 137.99 | 479,633 | +0.02(+0.01%) |
Mar 24, 2021 | 138.24 | 138.91 | 136.53 | 137.97 | 484,480 | -0.28(-0.20%) |
Mar 23, 2021 | 137.56 | 139.13 | 136.63 | 138.25 | 940,633 | +1.10(+0.80%) |
Mar 22, 2021 | 135.40 | 137.22 | 134.49 | 137.15 | 985,939 | +2.14(+1.59%) |
Mar 19, 2021 | 131.51 | 135.06 | 131.02 | 135.01 | 1,027,200 | +3.50(+2.66%) |
Mar 18, 2021 | 128.66 | 131.60 | 127.82 | 131.51 | 330,383 | +2.82(+2.19%) |
Mar 17, 2021 | 129.66 | 129.66 | 127.38 | 128.69 | 528,180 | -0.47(-0.36%) |
Mar 16, 2021 | 126.42 | 129.17 | 125.83 | 129.16 | 426,273 | +2.54(+2.01%) |
Mar 15, 2021 | 124.87 | 126.72 | 123.97 | 126.62 | 256,002 | +0.84(+0.67%) |
Mar 12, 2021 | 126.16 | 127.61 | 125.17 | 125.78 | 381,200 | -0.34(-0.27%) |
Mar 11, 2021 | 126.50 | 127.00 | 125.43 | 126.12 | 519,846 | +0.37(+0.29%) |
Mar 10, 2021 | 123.81 | 126.49 | 123.17 | 125.75 | 506,892 | +1.75(+1.41%) |
Mar 09, 2021 | 123.13 | 125.44 | 122.57 | 124.00 | 934,452 | +0.63(+0.51%) |
Mar 08, 2021 | 121.71 | 124.71 | 120.62 | 123.37 | 568,689 | +2.01(+1.66%) |
Mar 05, 2021 | 119.42 | 122.13 | 118.91 | 121.36 | 344,500 | +2.18(+1.83%) |
Mar 04, 2021 | 119.56 | 121.49 | 118.16 | 119.18 | 463,257 | -0.76(-0.63%) |
Mar 03, 2021 | 116.80 | 120.47 | 116.23 | 119.94 | 410,416 | +3.55(+3.05%) |
Mar 02, 2021 | 115.37 | 117.72 | 115.16 | 116.39 | 596,544 | +1.09(+0.95%) |