Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 139.43 | 140.85 | 138.75 | 139.94 | 373,322 | +0.65(+0.46%) |
May 27, 2021 | 136.78 | 139.40 | 134.97 | 139.29 | 459,328 | +4.28(+3.17%) |
May 26, 2021 | 133.93 | 135.19 | 131.17 | 135.00 | 317,115 | +0.43(+0.32%) |
May 25, 2021 | 135.68 | 136.09 | 133.93 | 134.58 | 231,269 | -0.03(-0.02%) |
May 24, 2021 | 134.36 | 134.97 | 132.97 | 134.61 | 300,320 | +1.77(+1.33%) |
May 21, 2021 | 133.38 | 134.22 | 132.32 | 132.83 | 384,671 | +0.99(+0.75%) |
May 20, 2021 | 130.43 | 131.90 | 129.56 | 131.85 | 442,141 | +2.30(+1.78%) |
May 19, 2021 | 128.65 | 129.59 | 127.05 | 129.54 | 494,956 | -1.90(-1.45%) |
May 18, 2021 | 132.70 | 132.90 | 131.36 | 131.45 | 320,495 | -1.84(-1.38%) |
May 17, 2021 | 134.78 | 134.88 | 132.66 | 133.29 | 352,158 | -2.68(-1.97%) |
May 14, 2021 | 133.86 | 136.45 | 132.62 | 135.97 | 146,120 | +3.59(+2.71%) |
May 13, 2021 | 131.44 | 134.48 | 131.44 | 132.38 | 295,612 | +1.65(+1.27%) |
May 12, 2021 | 137.13 | 137.84 | 130.70 | 130.73 | 411,453 | -6.94(-5.04%) |
May 11, 2021 | 136.05 | 138.46 | 127.52 | 137.68 | 482,307 | -0.91(-0.65%) |
May 10, 2021 | 141.97 | 141.97 | 138.58 | 138.58 | 542,708 | -2.52(-1.79%) |
May 07, 2021 | 137.35 | 141.51 | 136.89 | 141.10 | 336,568 | +3.54(+2.57%) |
May 06, 2021 | 136.42 | 137.71 | 134.50 | 137.56 | 283,265 | +1.09(+0.80%) |
May 05, 2021 | 139.08 | 139.70 | 136.25 | 136.48 | 224,821 | -2.69(-1.93%) |
May 04, 2021 | 138.65 | 139.50 | 136.56 | 139.17 | 280,501 | -0.26(-0.19%) |
May 03, 2021 | 141.40 | 141.40 | 138.33 | 139.43 | 206,116 | -0.85(-0.60%) |
Apr 30, 2021 | 141.16 | 141.33 | 139.12 | 140.28 | 218,113 | -1.65(-1.17%) |
Apr 29, 2021 | 141.20 | 142.36 | 140.28 | 141.93 | 253,756 | +2.01(+1.44%) |
Apr 28, 2021 | 138.67 | 140.40 | 138.49 | 139.92 | 283,761 | +0.45(+0.32%) |
Apr 27, 2021 | 140.18 | 141.07 | 138.68 | 139.47 | 281,180 | +0.39(+0.28%) |
Apr 26, 2021 | 139.95 | 141.21 | 138.80 | 139.08 | 393,508 | +0.40(+0.29%) |
Apr 23, 2021 | 137.59 | 139.38 | 137.24 | 138.68 | 174,450 | +1.61(+1.18%) |
Apr 22, 2021 | 136.88 | 139.92 | 136.28 | 137.07 | 495,788 | +2.58(+1.92%) |
Apr 21, 2021 | 131.94 | 135.39 | 131.54 | 134.49 | 406,474 | +2.30(+1.74%) |
Apr 20, 2021 | 131.89 | 132.69 | 130.11 | 132.19 | 402,453 | -1.08(-0.81%) |
Apr 19, 2021 | 134.78 | 134.78 | 132.60 | 133.26 | 282,310 | -1.69(-1.26%) |
Apr 16, 2021 | 135.45 | 135.49 | 133.40 | 134.96 | 247,221 | +0.15(+0.11%) |
Apr 15, 2021 | 134.06 | 135.46 | 132.49 | 134.81 | 338,403 | +1.53(+1.15%) |
Apr 14, 2021 | 132.43 | 134.10 | 132.29 | 133.27 | 240,146 | +1.66(+1.26%) |
Apr 13, 2021 | 130.66 | 131.91 | 130.06 | 131.61 | 224,278 | +0.07(+0.05%) |
Apr 12, 2021 | 130.45 | 131.55 | 129.59 | 131.54 | 194,412 | +0.69(+0.53%) |
Apr 09, 2021 | 130.98 | 131.19 | 129.11 | 130.85 | 230,057 | -0.36(-0.27%) |
Apr 08, 2021 | 127.02 | 131.52 | 126.29 | 131.21 | 549,068 | +3.56(+2.79%) |
Apr 07, 2021 | 130.18 | 130.18 | 126.92 | 127.65 | 160,240 | -1.87(-1.45%) |
Apr 06, 2021 | 127.94 | 130.36 | 127.39 | 129.53 | 210,278 | +0.84(+0.65%) |
Apr 05, 2021 | 128.27 | 130.35 | 127.50 | 128.69 | 288,802 | +1.18(+0.93%) |
Apr 01, 2021 | 127.06 | 129.37 | 126.04 | 127.50 | 417,858 | +2.17(+1.73%) |
Mar 31, 2021 | 123.88 | 125.46 | 123.49 | 125.33 | 484,709 | +1.99(+1.62%) |
Mar 30, 2021 | 122.50 | 124.52 | 122.00 | 123.34 | 218,025 | +0.83(+0.68%) |
Mar 29, 2021 | 123.09 | 124.04 | 121.58 | 122.51 | 282,506 | -0.49(-0.40%) |
Mar 26, 2021 | 122.78 | 123.13 | 120.81 | 123.00 | 276,932 | +1.04(+0.85%) |
Mar 25, 2021 | 121.71 | 122.53 | 118.08 | 121.96 | 417,522 | -0.33(-0.27%) |
Mar 24, 2021 | 122.55 | 125.62 | 122.10 | 122.29 | 317,992 | +0.78(+0.64%) |
Mar 23, 2021 | 123.65 | 124.84 | 120.76 | 121.52 | 313,179 | -3.25(-2.60%) |
Mar 22, 2021 | 124.53 | 125.70 | 123.79 | 124.76 | 268,979 | -0.03(-0.02%) |
Mar 19, 2021 | 127.73 | 127.73 | 124.30 | 124.79 | 757,424 | -3.25(-2.54%) |
Mar 18, 2021 | 131.47 | 132.99 | 127.94 | 128.04 | 293,804 | -4.64(-3.50%) |
Mar 17, 2021 | 131.91 | 133.17 | 131.06 | 132.68 | 249,059 | +1.35(+1.03%) |
Mar 16, 2021 | 132.19 | 132.78 | 130.70 | 131.33 | 373,279 | -0.63(-0.48%) |
Mar 15, 2021 | 130.74 | 132.25 | 130.22 | 131.96 | 271,399 | +1.74(+1.34%) |
Mar 12, 2021 | 126.16 | 130.41 | 126.01 | 130.21 | 327,621 | +4.50(+3.58%) |
Mar 11, 2021 | 125.72 | 127.32 | 124.30 | 125.71 | 195,983 | +0.32(+0.25%) |
Mar 10, 2021 | 126.16 | 126.46 | 123.21 | 125.39 | 182,132 | +0.54(+0.43%) |
Mar 09, 2021 | 123.40 | 126.36 | 122.44 | 124.85 | 345,812 | +1.87(+1.52%) |
Mar 08, 2021 | 124.19 | 125.20 | 122.49 | 122.98 | 361,782 | +0.11(+0.09%) |
Mar 05, 2021 | 124.22 | 124.22 | 116.62 | 122.87 | 627,640 | +0.33(+0.27%) |
Mar 04, 2021 | 126.08 | 127.22 | 120.72 | 122.54 | 362,506 | -3.55(-2.81%) |
Mar 03, 2021 | 129.35 | 129.56 | 125.99 | 126.09 | 231,041 | -2.73(-2.12%) |
Mar 02, 2021 | 129.50 | 130.00 | 128.28 | 128.82 | 166,639 | -0.87(-0.67%) |