Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 132.60 | 136.70 | 131.41 | 132.17 | 631,271 | +0.81(+0.62%) |
May 27, 2021 | 131.21 | 133.72 | 128.48 | 131.36 | 817,209 | -2.07(-1.55%) |
May 26, 2021 | 132.00 | 134.06 | 131.11 | 133.43 | 831,028 | +2.08(+1.58%) |
May 25, 2021 | 130.00 | 131.90 | 129.00 | 131.35 | 704,367 | +2.41(+1.87%) |
May 24, 2021 | 128.50 | 129.86 | 126.94 | 128.94 | 847,895 | +1.55(+1.22%) |
May 21, 2021 | 128.18 | 129.62 | 126.42 | 127.39 | 698,633 | +0.38(+0.30%) |
May 20, 2021 | 124.47 | 128.88 | 124.10 | 127.01 | 865,422 | +3.64(+2.95%) |
May 19, 2021 | 119.84 | 124.82 | 119.00 | 123.37 | 1,114,552 | -0.31(-0.25%) |
May 18, 2021 | 121.78 | 127.90 | 120.83 | 123.68 | 1,619,614 | +2.77(+2.29%) |
May 17, 2021 | 120.96 | 122.71 | 118.75 | 120.91 | 910,988 | -2.03(-1.65%) |
May 14, 2021 | 122.58 | 125.31 | 120.95 | 122.94 | 440,041 | +1.92(+1.59%) |
May 13, 2021 | 124.33 | 127.50 | 118.79 | 121.02 | 720,586 | -1.29(-1.05%) |
May 12, 2021 | 123.08 | 127.73 | 121.56 | 122.31 | 866,876 | -4.38(-3.46%) |
May 11, 2021 | 118.00 | 130.13 | 117.33 | 126.69 | 1,409,463 | +3.93(+3.20%) |
May 10, 2021 | 123.35 | 123.95 | 119.45 | 122.76 | 1,386,218 | -2.87(-2.28%) |
May 07, 2021 | 127.90 | 136.24 | 124.31 | 125.63 | 1,970,660 | +1.55(+1.25%) |
May 06, 2021 | 129.49 | 130.21 | 121.94 | 124.08 | 1,135,833 | -6.21(-4.77%) |
May 05, 2021 | 135.11 | 135.95 | 129.07 | 130.29 | 965,462 | -3.13(-2.35%) |
May 04, 2021 | 136.28 | 138.56 | 130.65 | 133.42 | 773,169 | -5.22(-3.77%) |
May 03, 2021 | 143.03 | 145.87 | 138.52 | 138.64 | 723,925 | -3.07(-2.17%) |
Apr 30, 2021 | 145.00 | 149.68 | 140.70 | 141.71 | 789,600 | -5.02(-3.42%) |
Apr 29, 2021 | 151.30 | 151.31 | 142.76 | 146.73 | 940,137 | -2.57(-1.72%) |
Apr 28, 2021 | 147.24 | 150.52 | 145.56 | 149.30 | 716,565 | +0.57(+0.38%) |
Apr 27, 2021 | 153.00 | 155.12 | 146.52 | 148.73 | 1,034,688 | -3.86(-2.53%) |
Apr 26, 2021 | 146.83 | 153.11 | 144.47 | 152.59 | 803,503 | +5.89(+4.01%) |
Apr 23, 2021 | 144.35 | 148.06 | 144.35 | 146.70 | 383,300 | +3.04(+2.12%) |
Apr 22, 2021 | 141.49 | 146.15 | 141.49 | 143.66 | 353,653 | +2.77(+1.97%) |
Apr 21, 2021 | 139.59 | 142.09 | 138.65 | 140.89 | 960,247 | +1.40(+1.00%) |
Apr 20, 2021 | 144.55 | 145.15 | 138.25 | 139.49 | 526,573 | -4.37(-3.04%) |
Apr 19, 2021 | 145.95 | 149.65 | 142.61 | 143.86 | 441,523 | -4.47(-3.01%) |
Apr 16, 2021 | 152.00 | 152.00 | 146.78 | 148.33 | 419,000 | -2.67(-1.77%) |
Apr 15, 2021 | 148.45 | 151.40 | 146.27 | 151.00 | 616,316 | +4.99(+3.42%) |
Apr 14, 2021 | 148.08 | 149.25 | 145.27 | 146.01 | 514,320 | -1.48(-1.00%) |
Apr 13, 2021 | 145.20 | 148.38 | 144.25 | 147.49 | 549,866 | +4.10(+2.86%) |
Apr 12, 2021 | 140.71 | 144.82 | 138.87 | 143.39 | 618,195 | +0.83(+0.58%) |
Apr 09, 2021 | 142.08 | 142.91 | 137.41 | 142.56 | 943,900 | -0.59(-0.41%) |
Apr 08, 2021 | 143.39 | 146.14 | 142.62 | 143.15 | 1,366,961 | +2.69(+1.92%) |
Apr 07, 2021 | 142.12 | 143.83 | 139.41 | 140.46 | 814,844 | -1.11(-0.78%) |
Apr 06, 2021 | 136.70 | 145.12 | 136.50 | 141.57 | 924,301 | +3.40(+2.46%) |
Apr 05, 2021 | 140.86 | 141.78 | 137.18 | 138.17 | 944,739 | -1.54(-1.10%) |
Apr 01, 2021 | 136.15 | 140.23 | 135.83 | 139.71 | 1,584,000 | +6.28(+4.71%) |
Mar 31, 2021 | 128.06 | 134.51 | 126.50 | 133.43 | 2,055,776 | +8.22(+6.56%) |
Mar 30, 2021 | 121.55 | 126.35 | 120.50 | 125.21 | 1,009,115 | +1.88(+1.52%) |
Mar 29, 2021 | 125.06 | 125.19 | 119.68 | 123.33 | 715,588 | -1.63(-1.30%) |
Mar 26, 2021 | 126.42 | 127.88 | 119.01 | 124.96 | 911,500 | -1.29(-1.02%) |
Mar 25, 2021 | 126.46 | 128.53 | 123.22 | 126.25 | 1,070,924 | -2.27(-1.77%) |
Mar 24, 2021 | 137.01 | 137.80 | 127.34 | 128.52 | 920,979 | -8.50(-6.20%) |
Mar 23, 2021 | 137.00 | 140.09 | 135.64 | 137.02 | 441,961 | +0.36(+0.26%) |
Mar 22, 2021 | 135.68 | 139.71 | 135.12 | 136.66 | 489,899 | +1.54(+1.14%) |
Mar 19, 2021 | 133.15 | 136.92 | 131.16 | 135.12 | 783,000 | +2.31(+1.74%) |
Mar 18, 2021 | 139.59 | 139.59 | 132.23 | 132.81 | 742,454 | -10.42(-7.28%) |
Mar 17, 2021 | 141.41 | 145.62 | 137.23 | 143.23 | 685,812 | -0.75(-0.52%) |
Mar 16, 2021 | 149.26 | 150.99 | 141.88 | 143.98 | 786,068 | -2.29(-1.57%) |
Mar 15, 2021 | 146.69 | 149.79 | 144.73 | 146.27 | 599,168 | -0.41(-0.28%) |
Mar 12, 2021 | 143.91 | 147.42 | 141.00 | 146.68 | 575,100 | -0.82(-0.56%) |
Mar 11, 2021 | 144.48 | 147.66 | 141.00 | 147.50 | 1,189,806 | +9.95(+7.23%) |
Mar 10, 2021 | 144.30 | 145.73 | 137.21 | 137.55 | 595,145 | -3.96(-2.80%) |
Mar 09, 2021 | 141.73 | 146.84 | 140.44 | 141.51 | 867,754 | +6.92(+5.14%) |
Mar 08, 2021 | 145.67 | 147.34 | 132.33 | 134.59 | 1,345,311 | -11.55(-7.90%) |
Mar 05, 2021 | 144.02 | 146.33 | 135.06 | 146.14 | 1,594,900 | +3.48(+2.44%) |
Mar 04, 2021 | 142.89 | 150.04 | 140.75 | 142.66 | 1,084,766 | -4.73(-3.21%) |
Mar 03, 2021 | 156.43 | 156.61 | 145.40 | 147.39 | 964,841 | -9.73(-6.19%) |
Mar 02, 2021 | 164.33 | 164.33 | 157.01 | 157.12 | 602,551 | -5.98(-3.67%) |