Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 139.81 | 140.97 | 138.74 | 139.88 | 464,748 | +0.70(+0.50%) |
May 27, 2021 | 139.53 | 140.53 | 138.56 | 139.18 | 348,937 | -0.84(-0.60%) |
May 26, 2021 | 140.85 | 141.27 | 139.52 | 140.02 | 346,820 | -0.36(-0.26%) |
May 25, 2021 | 140.65 | 141.15 | 138.88 | 140.38 | 494,775 | -0.38(-0.27%) |
May 24, 2021 | 139.94 | 141.34 | 139.83 | 140.77 | 252,766 | +0.50(+0.35%) |
May 21, 2021 | 142.30 | 142.30 | 138.96 | 140.27 | 419,705 | -1.36(-0.96%) |
May 20, 2021 | 138.37 | 142.15 | 138.37 | 141.63 | 419,157 | +3.31(+2.39%) |
May 19, 2021 | 140.06 | 144.13 | 136.81 | 138.32 | 833,243 | -2.38(-1.69%) |
May 18, 2021 | 143.50 | 143.50 | 139.63 | 140.69 | 644,630 | -2.53(-1.77%) |
May 17, 2021 | 141.03 | 143.53 | 140.29 | 143.23 | 1,020,861 | +3.39(+2.42%) |
May 14, 2021 | 139.38 | 140.38 | 138.94 | 139.84 | 395,653 | +1.89(+1.37%) |
May 13, 2021 | 136.91 | 138.90 | 135.69 | 137.95 | 319,298 | +0.51(+0.37%) |
May 12, 2021 | 139.68 | 139.75 | 137.31 | 137.44 | 610,480 | -1.26(-0.91%) |
May 11, 2021 | 136.30 | 139.15 | 135.71 | 138.70 | 381,610 | +0.03(+0.02%) |
May 10, 2021 | 140.01 | 140.43 | 138.33 | 138.67 | 530,414 | +0.41(+0.30%) |
May 07, 2021 | 137.97 | 138.88 | 136.95 | 138.26 | 647,216 | +1.64(+1.20%) |
May 06, 2021 | 135.56 | 138.97 | 135.09 | 136.63 | 858,109 | +2.03(+1.51%) |
May 05, 2021 | 133.67 | 134.97 | 132.88 | 134.60 | 715,085 | +1.77(+1.33%) |
May 04, 2021 | 132.67 | 134.91 | 131.98 | 132.83 | 521,651 | -0.65(-0.48%) |
May 03, 2021 | 131.91 | 133.96 | 131.26 | 133.48 | 584,171 | +3.29(+2.53%) |
Apr 30, 2021 | 130.93 | 131.61 | 130.08 | 130.19 | 349,423 | -1.17(-0.89%) |
Apr 29, 2021 | 132.34 | 132.36 | 130.10 | 131.35 | 323,805 | -1.41(-1.06%) |
Apr 28, 2021 | 130.19 | 133.34 | 129.10 | 132.76 | 475,238 | +1.47(+1.12%) |
Apr 27, 2021 | 132.56 | 133.05 | 131.08 | 131.30 | 375,692 | -1.38(-1.04%) |
Apr 26, 2021 | 133.70 | 133.87 | 132.13 | 132.67 | 302,207 | -0.71(-0.53%) |
Apr 23, 2021 | 133.77 | 133.93 | 132.41 | 133.38 | 347,605 | +0.96(+0.73%) |
Apr 22, 2021 | 131.91 | 133.46 | 131.15 | 132.42 | 469,284 | -0.19(-0.14%) |
Apr 21, 2021 | 129.96 | 132.91 | 129.96 | 132.61 | 484,582 | +2.87(+2.21%) |
Apr 20, 2021 | 127.92 | 131.27 | 127.84 | 129.74 | 575,037 | +1.84(+1.44%) |
Apr 19, 2021 | 128.09 | 128.95 | 127.40 | 127.89 | 500,862 | -0.31(-0.24%) |
Apr 16, 2021 | 129.30 | 129.30 | 127.14 | 128.20 | 485,364 | +0.56(+0.44%) |
Apr 15, 2021 | 126.01 | 128.80 | 125.70 | 127.64 | 690,254 | +3.33(+2.68%) |
Apr 14, 2021 | 124.93 | 125.12 | 123.99 | 124.31 | 365,735 | -0.64(-0.52%) |
Apr 13, 2021 | 126.14 | 127.03 | 124.71 | 124.96 | 580,085 | -0.37(-0.30%) |
Apr 12, 2021 | 126.22 | 126.22 | 125.07 | 125.33 | 465,400 | -1.05(-0.83%) |
Apr 09, 2021 | 123.33 | 126.58 | 123.13 | 126.38 | 583,442 | +1.63(+1.30%) |
Apr 08, 2021 | 124.35 | 125.14 | 123.89 | 124.75 | 511,264 | +1.88(+1.53%) |
Apr 07, 2021 | 123.01 | 123.37 | 122.31 | 122.87 | 420,032 | -0.50(-0.41%) |
Apr 06, 2021 | 122.33 | 124.49 | 122.12 | 123.38 | 705,493 | +1.14(+0.93%) |
Apr 05, 2021 | 121.64 | 123.36 | 120.89 | 122.24 | 685,477 | +0.78(+0.64%) |
Apr 01, 2021 | 118.53 | 121.50 | 118.04 | 121.46 | 895,111 | +4.32(+3.69%) |
Mar 31, 2021 | 116.46 | 118.09 | 115.48 | 117.14 | 718,274 | +1.31(+1.13%) |
Mar 30, 2021 | 114.64 | 117.02 | 114.64 | 115.83 | 909,639 | -1.57(-1.34%) |
Mar 29, 2021 | 114.97 | 117.53 | 114.56 | 117.40 | 633,966 | +2.03(+1.76%) |
Mar 26, 2021 | 114.38 | 115.63 | 113.35 | 115.38 | 614,994 | +1.72(+1.51%) |
Mar 25, 2021 | 113.83 | 114.43 | 113.32 | 113.66 | 680,357 | -0.58(-0.51%) |
Mar 24, 2021 | 115.08 | 115.48 | 113.97 | 114.23 | 849,027 | -0.99(-0.86%) |
Mar 23, 2021 | 114.77 | 115.99 | 114.28 | 115.22 | 752,927 | -0.19(-0.16%) |
Mar 22, 2021 | 115.03 | 116.53 | 115.03 | 115.41 | 696,045 | -0.83(-0.72%) |
Mar 19, 2021 | 115.36 | 116.33 | 114.94 | 116.24 | 2,080,393 | +0.94(+0.82%) |
Mar 18, 2021 | 114.45 | 116.65 | 114.38 | 115.30 | 873,196 | -0.93(-0.80%) |
Mar 17, 2021 | 114.77 | 117.14 | 113.80 | 116.23 | 887,354 | +0.88(+0.76%) |
Mar 16, 2021 | 114.99 | 115.92 | 113.99 | 115.35 | 850,424 | +0.66(+0.58%) |
Mar 15, 2021 | 113.71 | 115.00 | 112.92 | 114.68 | 1,230,840 | +1.95(+1.73%) |
Mar 12, 2021 | 109.41 | 112.91 | 108.32 | 112.73 | 1,041,533 | +1.76(+1.58%) |
Mar 11, 2021 | 107.58 | 111.26 | 107.58 | 110.97 | 1,673,921 | +5.28(+5.00%) |
Mar 10, 2021 | 104.83 | 106.06 | 103.04 | 105.69 | 2,162,237 | +1.83(+1.76%) |
Mar 09, 2021 | 104.57 | 106.88 | 103.78 | 103.86 | 1,023,100 | +2.56(+2.52%) |
Mar 08, 2021 | 102.33 | 103.10 | 101.22 | 101.30 | 904,844 | -0.51(-0.50%) |
Mar 05, 2021 | 100.76 | 102.07 | 98.78 | 101.81 | 749,202 | +0.91(+0.90%) |
Mar 04, 2021 | 100.07 | 103.14 | 99.49 | 100.90 | 1,405,065 | +0.45(+0.44%) |
Mar 03, 2021 | 101.39 | 101.40 | 98.25 | 100.45 | 1,861,464 | -2.94(-2.84%) |
Mar 02, 2021 | 99.22 | 104.32 | 99.08 | 103.39 | 1,073,340 | +4.66(+4.72%) |