Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 138.65 | 138.92 | 137.03 | 137.48 | 2,715,691 | -0.76(-0.55%) |
May 27, 2021 | 137.50 | 138.75 | 137.05 | 138.23 | 6,150,456 | +0.79(+0.58%) |
May 26, 2021 | 139.04 | 139.38 | 137.08 | 137.44 | 2,691,689 | -1.67(-1.20%) |
May 25, 2021 | 139.67 | 139.67 | 137.98 | 139.11 | 2,777,137 | -0.27(-0.19%) |
May 24, 2021 | 139.87 | 140.35 | 138.93 | 139.38 | 1,817,484 | +0.62(+0.45%) |
May 21, 2021 | 138.43 | 139.25 | 138.25 | 138.76 | 2,654,430 | +0.51(+0.37%) |
May 20, 2021 | 136.72 | 138.53 | 136.33 | 138.25 | 2,675,067 | +2.08(+1.53%) |
May 19, 2021 | 135.60 | 136.21 | 134.32 | 136.18 | 2,046,542 | -0.59(-0.43%) |
May 18, 2021 | 137.77 | 138.51 | 136.72 | 136.77 | 2,343,369 | -0.68(-0.50%) |
May 17, 2021 | 137.53 | 138.27 | 136.84 | 137.45 | 1,810,862 | -0.97(-0.70%) |
May 14, 2021 | 138.10 | 139.31 | 137.87 | 138.42 | 2,509,152 | +1.34(+0.98%) |
May 13, 2021 | 134.32 | 137.90 | 133.84 | 137.08 | 3,086,550 | +3.47(+2.60%) |
May 12, 2021 | 135.64 | 136.41 | 133.32 | 133.61 | 3,444,040 | -3.00(-2.20%) |
May 11, 2021 | 136.57 | 137.31 | 135.74 | 136.61 | 2,796,120 | -1.31(-0.95%) |
May 10, 2021 | 139.90 | 140.57 | 137.88 | 137.92 | 2,783,746 | -1.97(-1.41%) |
May 07, 2021 | 140.37 | 141.56 | 138.22 | 139.89 | 3,354,796 | -0.19(-0.14%) |
May 06, 2021 | 137.08 | 141.31 | 135.00 | 140.08 | 4,792,803 | +3.19(+2.33%) |
May 05, 2021 | 138.26 | 139.90 | 136.52 | 136.89 | 3,276,789 | -1.96(-1.41%) |
May 04, 2021 | 139.37 | 140.00 | 137.24 | 138.84 | 3,489,209 | -1.32(-0.94%) |
May 03, 2021 | 141.85 | 142.36 | 140.10 | 140.16 | 2,899,127 | -0.93(-0.66%) |
Apr 30, 2021 | 142.99 | 143.37 | 139.41 | 141.09 | 2,969,362 | -2.57(-1.79%) |
Apr 29, 2021 | 142.62 | 143.92 | 141.99 | 143.67 | 2,113,664 | +1.16(+0.82%) |
Apr 28, 2021 | 141.13 | 142.84 | 141.00 | 142.51 | 1,864,860 | +1.50(+1.06%) |
Apr 27, 2021 | 142.31 | 142.31 | 140.19 | 141.01 | 2,876,550 | -0.95(-0.67%) |
Apr 26, 2021 | 141.47 | 143.36 | 141.41 | 141.96 | 2,513,232 | +0.77(+0.54%) |
Apr 23, 2021 | 140.51 | 142.08 | 140.47 | 141.20 | 2,501,542 | +0.44(+0.31%) |
Apr 22, 2021 | 140.24 | 141.81 | 139.59 | 140.75 | 3,060,187 | +0.08(+0.06%) |
Apr 21, 2021 | 140.97 | 141.56 | 139.90 | 140.67 | 3,140,385 | +0.61(+0.43%) |
Apr 20, 2021 | 140.60 | 141.59 | 140.03 | 140.06 | 3,098,133 | -0.41(-0.29%) |
Apr 19, 2021 | 141.09 | 141.35 | 140.13 | 140.47 | 1,750,695 | -0.37(-0.26%) |
Apr 16, 2021 | 141.72 | 142.04 | 140.07 | 140.84 | 2,489,188 | -0.13(-0.09%) |
Apr 15, 2021 | 139.32 | 141.28 | 138.80 | 140.97 | 3,300,196 | +2.56(+1.85%) |
Apr 14, 2021 | 138.21 | 139.29 | 136.81 | 138.41 | 1,785,696 | -0.14(-0.10%) |
Apr 13, 2021 | 138.19 | 138.88 | 137.98 | 138.55 | 1,931,757 | +0.06(+0.05%) |
Apr 12, 2021 | 137.82 | 138.73 | 137.41 | 138.48 | 2,288,968 | +0.13(+0.09%) |
Apr 09, 2021 | 137.45 | 138.39 | 137.01 | 138.35 | 2,859,911 | +0.97(+0.71%) |
Apr 08, 2021 | 135.81 | 138.42 | 135.74 | 137.38 | 4,914,970 | +1.84(+1.36%) |
Apr 07, 2021 | 134.35 | 135.95 | 134.35 | 135.54 | 2,900,331 | +1.29(+0.96%) |
Apr 06, 2021 | 133.81 | 134.79 | 133.21 | 134.25 | 2,774,049 | -0.54(-0.40%) |
Apr 05, 2021 | 133.81 | 135.47 | 133.14 | 134.79 | 2,602,450 | +1.86(+1.40%) |
Apr 01, 2021 | 130.69 | 132.97 | 129.78 | 132.93 | 3,060,390 | +3.17(+2.45%) |
Mar 31, 2021 | 131.53 | 132.32 | 129.67 | 129.75 | 3,508,288 | -1.75(-1.33%) |
Mar 30, 2021 | 133.74 | 133.99 | 131.23 | 131.51 | 2,932,101 | -1.35(-1.01%) |
Mar 29, 2021 | 133.56 | 134.31 | 131.72 | 132.85 | 3,357,292 | -2.26(-1.67%) |
Mar 26, 2021 | 131.84 | 135.24 | 131.57 | 135.12 | 3,948,240 | +3.32(+2.52%) |
Mar 25, 2021 | 131.96 | 132.57 | 131.08 | 131.79 | 3,182,424 | -0.53(-0.40%) |
Mar 24, 2021 | 131.11 | 133.09 | 131.05 | 132.33 | 2,563,202 | +1.26(+0.96%) |
Mar 23, 2021 | 130.34 | 131.91 | 130.22 | 131.06 | 2,445,703 | +0.78(+0.60%) |
Mar 22, 2021 | 130.63 | 131.59 | 129.74 | 130.28 | 2,393,339 | -0.52(-0.39%) |
Mar 19, 2021 | 132.29 | 132.97 | 130.69 | 130.80 | 4,094,102 | -1.55(-1.17%) |
Mar 18, 2021 | 132.23 | 133.73 | 131.70 | 132.35 | 2,502,859 | -1.38(-1.03%) |
Mar 17, 2021 | 134.69 | 135.70 | 133.51 | 133.73 | 3,047,056 | -0.85(-0.63%) |
Mar 16, 2021 | 134.63 | 134.98 | 133.30 | 134.58 | 2,705,805 | +0.08(+0.06%) |
Mar 15, 2021 | 134.89 | 135.58 | 133.54 | 134.50 | 2,419,355 | -0.50(-0.37%) |
Mar 12, 2021 | 133.81 | 135.23 | 133.15 | 135.00 | 2,781,345 | +1.13(+0.85%) |
Mar 11, 2021 | 134.73 | 136.50 | 133.84 | 133.86 | 3,917,502 | -0.06(-0.05%) |
Mar 10, 2021 | 131.64 | 133.97 | 130.53 | 133.93 | 4,377,681 | +2.47(+1.88%) |
Mar 09, 2021 | 133.79 | 134.63 | 131.36 | 131.46 | 4,304,822 | -1.55(-1.16%) |
Mar 08, 2021 | 131.21 | 134.97 | 130.51 | 133.00 | 5,983,182 | +3.11(+2.39%) |
Mar 05, 2021 | 127.78 | 130.60 | 126.42 | 129.89 | 5,800,605 | +3.88(+3.07%) |
Mar 04, 2021 | 127.97 | 128.55 | 124.79 | 126.02 | 6,000,551 | -1.84(-1.44%) |
Mar 03, 2021 | 127.43 | 128.49 | 126.71 | 127.86 | 3,820,753 | +0.00(+0.00%) |
Mar 02, 2021 | 127.30 | 128.91 | 126.64 | 127.86 | 4,769,613 | -0.62(-0.48%) |