Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 136.65 | 136.77 | 132.25 | 134.41 | 448,641 | -1.97(-1.44%) |
May 27, 2021 | 137.38 | 137.38 | 133.80 | 136.38 | 427,711 | +0.03(+0.02%) |
May 26, 2021 | 135.51 | 139.02 | 134.65 | 136.36 | 515,828 | +1.96(+1.46%) |
May 25, 2021 | 140.49 | 140.80 | 130.13 | 134.40 | 1,033,418 | -2.73(-1.99%) |
May 24, 2021 | 137.61 | 138.70 | 136.45 | 137.12 | 385,630 | +0.45(+0.33%) |
May 21, 2021 | 138.71 | 140.59 | 135.76 | 136.67 | 343,969 | -1.28(-0.93%) |
May 20, 2021 | 136.94 | 138.38 | 135.12 | 137.95 | 265,079 | +0.59(+0.43%) |
May 19, 2021 | 134.11 | 137.39 | 133.15 | 137.36 | 339,761 | +0.81(+0.59%) |
May 18, 2021 | 136.42 | 138.50 | 135.20 | 136.55 | 396,674 | +0.57(+0.42%) |
May 17, 2021 | 133.33 | 136.15 | 132.76 | 135.98 | 371,349 | +1.89(+1.41%) |
May 14, 2021 | 130.58 | 134.47 | 130.15 | 134.09 | 268,444 | +5.19(+4.03%) |
May 13, 2021 | 127.41 | 129.89 | 126.18 | 128.90 | 652,195 | +2.34(+1.85%) |
May 12, 2021 | 132.86 | 133.49 | 125.78 | 126.56 | 537,902 | -6.30(-4.74%) |
May 11, 2021 | 134.35 | 134.81 | 131.69 | 132.86 | 307,958 | -3.02(-2.22%) |
May 10, 2021 | 140.43 | 140.43 | 135.22 | 135.87 | 345,945 | -4.26(-3.04%) |
May 07, 2021 | 137.45 | 140.47 | 136.84 | 140.13 | 207,286 | +2.05(+1.49%) |
May 06, 2021 | 139.84 | 140.45 | 136.26 | 138.08 | 235,181 | -1.41(-1.01%) |
May 05, 2021 | 141.10 | 141.64 | 137.66 | 139.49 | 224,457 | -1.36(-0.96%) |
May 04, 2021 | 143.01 | 143.01 | 137.81 | 140.84 | 285,629 | -1.28(-0.90%) |
May 03, 2021 | 143.62 | 144.88 | 141.97 | 142.12 | 262,185 | -0.60(-0.42%) |
Apr 30, 2021 | 143.21 | 145.39 | 141.37 | 142.72 | 308,129 | -1.75(-1.21%) |
Apr 29, 2021 | 142.26 | 146.41 | 141.69 | 144.47 | 371,662 | +3.55(+2.52%) |
Apr 28, 2021 | 142.75 | 143.39 | 139.84 | 140.93 | 324,884 | -1.21(-0.85%) |
Apr 27, 2021 | 143.24 | 144.45 | 141.78 | 142.14 | 286,851 | -1.10(-0.77%) |
Apr 26, 2021 | 146.88 | 147.86 | 143.10 | 143.24 | 276,785 | -2.17(-1.49%) |
Apr 23, 2021 | 147.03 | 147.03 | 144.28 | 145.41 | 205,575 | -0.60(-0.41%) |
Apr 22, 2021 | 145.00 | 147.80 | 144.23 | 146.01 | 218,739 | +1.07(+0.74%) |
Apr 21, 2021 | 142.85 | 145.49 | 142.10 | 144.94 | 252,012 | +2.41(+1.69%) |
Apr 20, 2021 | 147.88 | 147.89 | 140.70 | 142.53 | 465,766 | -5.58(-3.77%) |
Apr 19, 2021 | 146.60 | 148.79 | 145.13 | 148.11 | 403,158 | +1.88(+1.28%) |
Apr 16, 2021 | 147.34 | 147.49 | 144.28 | 146.24 | 202,173 | +0.72(+0.50%) |
Apr 15, 2021 | 147.53 | 148.80 | 144.40 | 145.51 | 459,216 | -3.73(-2.50%) |
Apr 14, 2021 | 148.84 | 152.40 | 147.97 | 149.24 | 359,889 | +1.10(+0.74%) |
Apr 13, 2021 | 150.40 | 151.68 | 147.86 | 148.15 | 654,527 | -3.56(-2.35%) |
Apr 12, 2021 | 148.96 | 152.24 | 148.96 | 151.71 | 378,125 | +2.49(+1.67%) |
Apr 09, 2021 | 148.76 | 149.91 | 146.56 | 149.22 | 444,710 | +0.07(+0.05%) |
Apr 08, 2021 | 148.30 | 149.58 | 146.18 | 149.15 | 213,557 | +0.61(+0.41%) |
Apr 07, 2021 | 147.50 | 148.87 | 145.94 | 148.54 | 257,135 | +2.23(+1.53%) |
Apr 06, 2021 | 146.11 | 149.46 | 145.94 | 146.30 | 227,900 | -0.34(-0.23%) |
Apr 05, 2021 | 146.54 | 147.44 | 144.69 | 146.65 | 253,628 | +1.36(+0.94%) |
Apr 01, 2021 | 146.59 | 147.39 | 144.37 | 145.28 | 508,659 | -2.05(-1.39%) |
Mar 31, 2021 | 146.33 | 148.29 | 146.33 | 147.34 | 399,734 | +0.69(+0.47%) |
Mar 30, 2021 | 144.06 | 146.73 | 144.06 | 146.65 | 186,966 | +2.86(+1.99%) |
Mar 29, 2021 | 146.62 | 149.01 | 142.49 | 143.79 | 321,431 | -2.82(-1.92%) |
Mar 26, 2021 | 144.81 | 146.71 | 142.45 | 146.61 | 237,139 | +3.45(+2.41%) |
Mar 25, 2021 | 135.33 | 143.51 | 135.28 | 143.16 | 342,205 | +6.83(+5.01%) |
Mar 24, 2021 | 137.11 | 142.31 | 136.14 | 136.32 | 470,028 | +0.30(+0.22%) |
Mar 23, 2021 | 140.18 | 141.50 | 135.77 | 136.03 | 433,869 | -6.23(-4.38%) |
Mar 22, 2021 | 145.26 | 145.63 | 141.03 | 142.26 | 265,497 | -2.65(-1.83%) |
Mar 19, 2021 | 146.02 | 146.91 | 142.47 | 144.91 | 441,542 | -0.11(-0.08%) |
Mar 18, 2021 | 147.41 | 149.14 | 144.87 | 145.02 | 328,482 | -2.88(-1.95%) |
Mar 17, 2021 | 143.11 | 148.05 | 140.85 | 147.90 | 382,554 | +4.73(+3.30%) |
Mar 16, 2021 | 144.31 | 145.73 | 141.52 | 143.17 | 341,189 | -3.69(-2.51%) |
Mar 15, 2021 | 147.31 | 148.79 | 145.13 | 146.86 | 247,697 | +0.26(+0.18%) |
Mar 12, 2021 | 144.86 | 147.31 | 144.33 | 146.59 | 252,510 | +2.81(+1.96%) |
Mar 11, 2021 | 144.36 | 145.39 | 142.46 | 143.78 | 222,811 | -0.86(-0.60%) |
Mar 10, 2021 | 142.13 | 145.15 | 141.40 | 144.64 | 359,746 | +3.84(+2.73%) |
Mar 09, 2021 | 143.47 | 143.82 | 139.51 | 140.80 | 575,016 | -1.74(-1.22%) |
Mar 08, 2021 | 140.51 | 143.30 | 140.30 | 142.54 | 391,827 | +3.34(+2.40%) |
Mar 05, 2021 | 137.70 | 139.75 | 133.32 | 139.20 | 332,652 | +3.46(+2.55%) |
Mar 04, 2021 | 136.77 | 137.85 | 132.52 | 135.74 | 267,786 | -0.03(-0.03%) |
Mar 03, 2021 | 134.36 | 137.58 | 133.19 | 135.77 | 360,412 | +1.84(+1.37%) |
Mar 02, 2021 | 136.01 | 136.46 | 133.38 | 133.93 | 259,395 | -1.85(-1.36%) |