Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 144.08 | 145.75 | 142.79 | 145.27 | 806,091 | +1.37(+0.95%) |
May 27, 2021 | 144.62 | 145.22 | 143.14 | 143.91 | 1,729,241 | +2.32(+1.64%) |
May 26, 2021 | 142.22 | 142.45 | 140.76 | 141.59 | 860,117 | +0.39(+0.27%) |
May 25, 2021 | 144.96 | 146.22 | 140.78 | 141.20 | 945,284 | -3.87(-2.67%) |
May 24, 2021 | 146.24 | 146.24 | 144.17 | 145.07 | 652,407 | -0.78(-0.54%) |
May 21, 2021 | 145.23 | 146.70 | 144.53 | 145.85 | 584,934 | +1.54(+1.07%) |
May 20, 2021 | 145.69 | 146.38 | 143.38 | 144.31 | 754,402 | -1.32(-0.91%) |
May 19, 2021 | 146.07 | 146.07 | 142.85 | 145.63 | 1,131,898 | -1.83(-1.24%) |
May 18, 2021 | 149.51 | 151.08 | 147.42 | 147.46 | 707,263 | -2.72(-1.81%) |
May 17, 2021 | 149.04 | 150.45 | 148.19 | 150.18 | 730,786 | +0.40(+0.27%) |
May 14, 2021 | 147.97 | 150.16 | 147.57 | 149.78 | 877,571 | +1.92(+1.30%) |
May 13, 2021 | 141.22 | 148.37 | 141.22 | 147.85 | 1,248,074 | +5.89(+4.15%) |
May 12, 2021 | 147.52 | 148.31 | 141.62 | 141.97 | 894,203 | -3.48(-2.40%) |
May 11, 2021 | 145.15 | 148.74 | 144.62 | 145.45 | 1,129,230 | -0.78(-0.53%) |
May 10, 2021 | 147.78 | 149.41 | 146.20 | 146.23 | 1,040,487 | -0.25(-0.17%) |
May 07, 2021 | 143.26 | 146.78 | 142.46 | 146.48 | 887,141 | +0.55(+0.38%) |
May 06, 2021 | 144.96 | 145.95 | 142.66 | 145.93 | 720,690 | +1.62(+1.12%) |
May 05, 2021 | 143.86 | 145.16 | 141.81 | 144.32 | 948,545 | +0.75(+0.53%) |
May 04, 2021 | 140.47 | 143.57 | 139.12 | 143.56 | 876,743 | +2.16(+1.52%) |
May 03, 2021 | 143.03 | 143.12 | 140.41 | 141.41 | 604,641 | -0.17(-0.12%) |
Apr 30, 2021 | 142.47 | 143.81 | 141.04 | 141.58 | 862,186 | -2.27(-1.58%) |
Apr 29, 2021 | 142.42 | 144.43 | 142.24 | 143.85 | 783,647 | +3.42(+2.44%) |
Apr 28, 2021 | 141.71 | 142.73 | 139.80 | 140.43 | 819,156 | -0.33(-0.24%) |
Apr 27, 2021 | 139.76 | 140.81 | 138.53 | 140.76 | 933,990 | +1.01(+0.73%) |
Apr 26, 2021 | 138.89 | 140.04 | 138.13 | 139.75 | 799,337 | +2.27(+1.65%) |
Apr 23, 2021 | 133.71 | 138.17 | 133.00 | 137.48 | 1,198,440 | +3.62(+2.70%) |
Apr 22, 2021 | 137.34 | 137.34 | 133.78 | 133.86 | 1,115,332 | -3.50(-2.55%) |
Apr 21, 2021 | 133.88 | 137.49 | 132.71 | 137.36 | 941,506 | +2.98(+2.22%) |
Apr 20, 2021 | 137.56 | 138.63 | 134.32 | 134.38 | 1,404,757 | -4.77(-3.43%) |
Apr 19, 2021 | 138.14 | 140.13 | 136.78 | 139.15 | 1,716,617 | +1.00(+0.73%) |
Apr 16, 2021 | 140.47 | 140.97 | 137.33 | 138.14 | 1,266,158 | -0.03(-0.02%) |
Apr 15, 2021 | 139.23 | 139.69 | 135.60 | 138.17 | 1,466,247 | -1.51(-1.08%) |
Apr 14, 2021 | 138.34 | 141.16 | 138.22 | 139.68 | 923,514 | +0.94(+0.68%) |
Apr 13, 2021 | 138.98 | 139.49 | 137.26 | 138.73 | 1,204,924 | -1.53(-1.09%) |
Apr 12, 2021 | 138.48 | 140.82 | 137.95 | 140.26 | 1,139,099 | +2.33(+1.69%) |
Apr 09, 2021 | 138.65 | 139.74 | 137.07 | 137.93 | 1,212,808 | +0.69(+0.50%) |
Apr 08, 2021 | 137.15 | 138.26 | 135.44 | 137.24 | 1,307,770 | -1.19(-0.86%) |
Apr 07, 2021 | 138.48 | 138.99 | 137.08 | 138.44 | 642,721 | +1.05(+0.76%) |
Apr 06, 2021 | 137.40 | 137.75 | 135.12 | 137.39 | 971,323 | -0.17(-0.12%) |
Apr 05, 2021 | 139.05 | 139.44 | 137.01 | 137.56 | 989,624 | +0.04(+0.03%) |
Apr 01, 2021 | 135.76 | 137.53 | 135.12 | 137.52 | 1,108,334 | +1.40(+1.03%) |
Mar 31, 2021 | 137.65 | 138.44 | 136.09 | 136.12 | 1,426,510 | -2.03(-1.47%) |
Mar 30, 2021 | 136.44 | 138.77 | 135.35 | 138.15 | 825,775 | +3.00(+2.22%) |
Mar 29, 2021 | 137.35 | 138.10 | 133.53 | 135.15 | 851,030 | -4.14(-2.97%) |
Mar 26, 2021 | 138.97 | 139.98 | 137.36 | 139.29 | 902,505 | +2.31(+1.68%) |
Mar 25, 2021 | 132.61 | 137.45 | 130.70 | 136.98 | 690,369 | +4.31(+3.25%) |
Mar 24, 2021 | 133.74 | 136.43 | 132.55 | 132.67 | 1,130,741 | +1.08(+0.82%) |
Mar 23, 2021 | 132.57 | 134.32 | 130.90 | 131.59 | 974,393 | -2.56(-1.91%) |
Mar 22, 2021 | 135.62 | 136.19 | 131.90 | 134.15 | 1,123,604 | -2.38(-1.74%) |
Mar 19, 2021 | 137.59 | 139.01 | 135.28 | 136.53 | 3,434,823 | -2.97(-2.13%) |
Mar 18, 2021 | 139.39 | 144.62 | 138.20 | 139.50 | 1,472,026 | +2.28(+1.66%) |
Mar 17, 2021 | 138.79 | 139.92 | 135.78 | 137.22 | 1,065,890 | +0.18(+0.13%) |
Mar 16, 2021 | 137.63 | 138.14 | 135.38 | 137.04 | 867,482 | -2.39(-1.71%) |
Mar 15, 2021 | 141.03 | 141.42 | 137.53 | 139.43 | 1,033,553 | -2.03(-1.43%) |
Mar 12, 2021 | 142.84 | 144.07 | 140.28 | 141.46 | 733,543 | +1.79(+1.28%) |
Mar 11, 2021 | 138.99 | 141.56 | 138.16 | 139.68 | 769,524 | -0.93(-0.66%) |
Mar 10, 2021 | 138.79 | 140.63 | 137.73 | 140.61 | 940,148 | +3.22(+2.34%) |
Mar 09, 2021 | 140.16 | 140.49 | 137.16 | 137.40 | 1,284,112 | -5.51(-3.86%) |
Mar 08, 2021 | 142.62 | 145.22 | 141.10 | 142.91 | 948,948 | +2.53(+1.80%) |
Mar 05, 2021 | 140.77 | 142.03 | 134.68 | 140.38 | 1,067,124 | +3.02(+2.20%) |
Mar 04, 2021 | 139.71 | 141.59 | 134.78 | 137.36 | 804,051 | -2.55(-1.82%) |
Mar 03, 2021 | 140.21 | 143.03 | 139.08 | 139.91 | 1,379,007 | +1.09(+0.79%) |
Mar 02, 2021 | 139.17 | 140.22 | 137.72 | 138.81 | 864,430 | +0.34(+0.25%) |