Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 146.24 | 147.11 | 144.33 | 144.72 | 114,564 | -0.88(-0.60%) |
May 27, 2021 | 144.32 | 145.67 | 143.66 | 145.60 | 42,035 | +2.54(+1.78%) |
May 26, 2021 | 139.76 | 143.35 | 139.76 | 143.06 | 76,117 | +3.86(+2.77%) |
May 25, 2021 | 141.53 | 142.53 | 139.16 | 139.20 | 35,615 | -1.60(-1.13%) |
May 24, 2021 | 140.93 | 141.29 | 140.08 | 140.79 | 26,224 | +0.70(+0.50%) |
May 21, 2021 | 140.53 | 141.04 | 139.71 | 140.10 | 51,328 | +0.90(+0.65%) |
May 20, 2021 | 138.77 | 139.38 | 136.93 | 139.20 | 30,745 | +1.24(+0.90%) |
May 19, 2021 | 136.47 | 138.12 | 134.97 | 137.96 | 72,295 | -1.20(-0.86%) |
May 18, 2021 | 139.08 | 141.09 | 138.90 | 139.16 | 60,650 | +0.32(+0.23%) |
May 17, 2021 | 137.20 | 139.04 | 136.56 | 138.84 | 55,611 | +1.02(+0.74%) |
May 14, 2021 | 135.44 | 138.04 | 134.57 | 137.82 | 57,972 | +3.80(+2.84%) |
May 13, 2021 | 133.29 | 136.01 | 131.25 | 134.02 | 228,456 | +1.52(+1.15%) |
May 12, 2021 | 135.59 | 136.50 | 132.11 | 132.50 | 92,879 | -4.20(-3.07%) |
May 11, 2021 | 132.98 | 137.34 | 132.25 | 136.70 | 72,687 | +0.01(+0.01%) |
May 10, 2021 | 141.13 | 141.25 | 136.52 | 136.69 | 116,187 | -4.57(-3.23%) |
May 07, 2021 | 139.23 | 141.52 | 139.23 | 141.26 | 51,032 | +2.41(+1.73%) |
May 06, 2021 | 139.90 | 139.90 | 136.56 | 138.85 | 100,958 | -0.96(-0.69%) |
May 05, 2021 | 141.02 | 141.19 | 139.07 | 139.81 | 94,473 | -0.40(-0.28%) |
May 04, 2021 | 141.66 | 141.66 | 138.71 | 140.21 | 312,550 | -2.67(-1.87%) |
May 03, 2021 | 143.74 | 143.74 | 142.06 | 142.88 | 179,556 | +0.74(+0.52%) |
Apr 30, 2021 | 142.20 | 143.81 | 141.79 | 142.14 | 74,623 | -1.59(-1.10%) |
Apr 29, 2021 | 146.05 | 146.05 | 142.42 | 143.73 | 187,831 | -0.80(-0.56%) |
Apr 28, 2021 | 143.91 | 145.13 | 143.33 | 144.53 | 32,861 | +0.45(+0.32%) |
Apr 27, 2021 | 144.53 | 145.13 | 143.42 | 144.07 | 79,256 | +0.30(+0.21%) |
Apr 26, 2021 | 142.09 | 144.26 | 142.09 | 143.78 | 102,478 | +2.18(+1.54%) |
Apr 23, 2021 | 139.44 | 142.07 | 139.42 | 141.60 | 83,718 | +2.81(+2.02%) |
Apr 22, 2021 | 139.34 | 141.41 | 138.16 | 138.79 | 76,083 | -0.12(-0.08%) |
Apr 21, 2021 | 134.78 | 138.98 | 134.22 | 138.91 | 96,339 | +4.07(+3.02%) |
Apr 20, 2021 | 137.75 | 138.35 | 133.40 | 134.84 | 165,384 | -3.63(-2.62%) |
Apr 19, 2021 | 140.10 | 140.74 | 137.42 | 138.46 | 81,381 | -2.49(-1.76%) |
Apr 16, 2021 | 141.72 | 141.72 | 139.33 | 140.95 | 79,480 | -0.30(-0.21%) |
Apr 15, 2021 | 143.19 | 143.19 | 139.98 | 141.25 | 165,527 | -0.46(-0.33%) |
Apr 14, 2021 | 140.78 | 143.35 | 140.78 | 141.71 | 105,806 | +1.09(+0.78%) |
Apr 13, 2021 | 141.14 | 141.69 | 138.92 | 140.62 | 115,834 | -0.24(-0.17%) |
Apr 12, 2021 | 142.31 | 142.52 | 140.03 | 140.86 | 101,846 | -1.76(-1.23%) |
Apr 09, 2021 | 142.59 | 143.12 | 141.77 | 142.62 | 43,409 | -0.18(-0.13%) |
Apr 08, 2021 | 141.96 | 143.07 | 140.93 | 142.81 | 66,106 | +1.58(+1.12%) |
Apr 07, 2021 | 144.57 | 144.57 | 140.86 | 141.23 | 178,113 | -3.29(-2.28%) |
Apr 06, 2021 | 145.16 | 145.80 | 144.23 | 144.52 | 83,289 | -0.32(-0.22%) |
Apr 05, 2021 | 146.32 | 146.32 | 143.75 | 144.84 | 140,683 | +0.66(+0.46%) |
Apr 01, 2021 | 143.45 | 144.45 | 142.97 | 144.18 | 153,587 | +2.00(+1.41%) |
Mar 31, 2021 | 140.07 | 143.07 | 140.07 | 142.18 | 77,529 | +2.97(+2.13%) |
Mar 30, 2021 | 136.28 | 139.67 | 135.69 | 139.21 | 102,435 | +2.84(+2.09%) |
Mar 29, 2021 | 139.77 | 141.07 | 136.36 | 136.36 | 149,021 | -4.43(-3.15%) |
Mar 26, 2021 | 141.56 | 142.29 | 137.71 | 140.79 | 94,674 | +1.27(+0.91%) |
Mar 25, 2021 | 133.44 | 140.15 | 133.08 | 139.53 | 186,398 | +3.85(+2.84%) |
Mar 24, 2021 | 142.25 | 143.21 | 135.44 | 135.68 | 226,659 | -5.45(-3.86%) |
Mar 23, 2021 | 147.09 | 147.09 | 140.50 | 141.13 | 160,074 | -6.65(-4.50%) |
Mar 22, 2021 | 150.32 | 150.78 | 147.39 | 147.78 | 160,223 | -1.71(-1.14%) |
Mar 19, 2021 | 147.58 | 150.31 | 145.63 | 149.49 | 99,232 | +2.01(+1.36%) |
Mar 18, 2021 | 150.29 | 152.63 | 146.77 | 147.48 | 121,686 | -4.41(-2.90%) |
Mar 17, 2021 | 149.50 | 152.24 | 147.94 | 151.88 | 49,160 | +1.70(+1.13%) |
Mar 16, 2021 | 152.97 | 152.97 | 148.70 | 150.18 | 111,138 | -2.92(-1.91%) |
Mar 15, 2021 | 153.92 | 154.20 | 151.82 | 153.10 | 273,152 | -0.09(-0.06%) |
Mar 12, 2021 | 152.01 | 153.32 | 150.59 | 153.19 | 104,716 | +1.03(+0.68%) |
Mar 11, 2021 | 150.27 | 152.24 | 149.36 | 152.15 | 260,488 | +3.45(+2.32%) |
Mar 10, 2021 | 148.40 | 150.58 | 146.32 | 148.70 | 274,601 | +3.08(+2.12%) |
Mar 09, 2021 | 142.88 | 146.62 | 142.56 | 145.62 | 185,567 | +5.47(+3.90%) |
Mar 08, 2021 | 139.91 | 142.29 | 138.21 | 140.15 | 234,530 | +1.87(+1.35%) |
Mar 05, 2021 | 137.72 | 138.45 | 130.07 | 138.28 | 176,320 | +2.18(+1.60%) |
Mar 04, 2021 | 140.82 | 142.16 | 132.93 | 136.10 | 193,832 | -5.43(-3.84%) |
Mar 03, 2021 | 143.47 | 144.95 | 140.88 | 141.53 | 135,242 | -1.82(-1.27%) |
Mar 02, 2021 | 145.93 | 146.17 | 143.22 | 143.35 | 234,255 | -2.04(-1.40%) |