Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 141.62 | 141.83 | 140.79 | 141.64 | 152,755 | +0.52(+0.37%) |
May 27, 2021 | 142.90 | 143.41 | 140.85 | 141.12 | 179,484 | -1.05(-0.74%) |
May 26, 2021 | 142.79 | 143.64 | 141.51 | 142.17 | 118,099 | +0.12(+0.09%) |
May 25, 2021 | 143.88 | 144.34 | 141.80 | 142.05 | 207,181 | -1.47(-1.02%) |
May 24, 2021 | 144.68 | 144.93 | 143.23 | 143.52 | 148,720 | -0.36(-0.25%) |
May 21, 2021 | 144.16 | 144.79 | 143.15 | 143.88 | 140,330 | -0.11(-0.07%) |
May 20, 2021 | 143.53 | 144.82 | 143.31 | 143.98 | 128,117 | +0.19(+0.13%) |
May 19, 2021 | 144.23 | 145.23 | 142.88 | 143.79 | 168,914 | -1.33(-0.91%) |
May 18, 2021 | 147.51 | 148.08 | 145.06 | 145.12 | 179,414 | -2.11(-1.43%) |
May 17, 2021 | 147.22 | 148.16 | 146.38 | 147.22 | 142,288 | -0.41(-0.28%) |
May 14, 2021 | 149.01 | 149.32 | 147.29 | 147.63 | 180,936 | -1.04(-0.70%) |
May 13, 2021 | 145.58 | 149.32 | 145.52 | 148.67 | 321,302 | +2.89(+1.99%) |
May 12, 2021 | 147.70 | 148.61 | 145.79 | 145.78 | 170,635 | -2.29(-1.55%) |
May 11, 2021 | 148.61 | 149.67 | 147.81 | 148.07 | 311,699 | -1.43(-0.96%) |
May 10, 2021 | 151.67 | 152.86 | 149.41 | 149.50 | 235,302 | -2.00(-1.32%) |
May 07, 2021 | 149.57 | 151.86 | 149.57 | 151.50 | 194,630 | +1.00(+0.66%) |
May 06, 2021 | 148.20 | 150.61 | 147.73 | 150.50 | 250,218 | +2.25(+1.52%) |
May 05, 2021 | 148.69 | 149.33 | 147.49 | 148.25 | 193,886 | -0.81(-0.54%) |
May 04, 2021 | 147.01 | 150.13 | 147.01 | 149.06 | 215,088 | +2.46(+1.68%) |
May 03, 2021 | 146.31 | 147.31 | 145.90 | 146.60 | 221,430 | +1.59(+1.09%) |
Apr 30, 2021 | 144.23 | 146.09 | 142.21 | 145.01 | 380,327 | -0.11(-0.07%) |
Apr 29, 2021 | 145.62 | 146.30 | 144.62 | 145.12 | 235,585 | -0.19(-0.13%) |
Apr 28, 2021 | 145.61 | 147.18 | 145.24 | 145.31 | 199,641 | -0.50(-0.34%) |
Apr 27, 2021 | 144.33 | 145.84 | 143.73 | 145.81 | 223,489 | +1.06(+0.73%) |
Apr 26, 2021 | 145.55 | 145.96 | 144.73 | 144.75 | 201,871 | -0.51(-0.35%) |
Apr 23, 2021 | 144.15 | 145.54 | 143.71 | 145.26 | 196,117 | +1.32(+0.92%) |
Apr 22, 2021 | 145.81 | 145.81 | 143.81 | 143.94 | 290,253 | -1.79(-1.23%) |
Apr 21, 2021 | 144.01 | 146.13 | 144.01 | 145.73 | 199,327 | +1.46(+1.01%) |
Apr 20, 2021 | 140.99 | 144.59 | 140.67 | 144.27 | 198,439 | +0.68(+0.47%) |
Apr 19, 2021 | 142.17 | 143.67 | 141.71 | 143.59 | 212,577 | +1.56(+1.10%) |
Apr 16, 2021 | 143.04 | 143.47 | 141.54 | 142.03 | 336,350 | +0.84(+0.60%) |
Apr 15, 2021 | 140.91 | 141.85 | 140.06 | 141.18 | 192,693 | +1.33(+0.95%) |
Apr 14, 2021 | 138.59 | 140.18 | 138.59 | 139.85 | 192,996 | -0.50(-0.36%) |
Apr 13, 2021 | 140.61 | 141.00 | 139.49 | 140.35 | 167,699 | +0.12(+0.08%) |
Apr 12, 2021 | 138.76 | 140.40 | 138.76 | 140.23 | 105,066 | +0.97(+0.70%) |
Apr 09, 2021 | 138.52 | 139.36 | 137.42 | 139.26 | 157,749 | +1.46(+1.06%) |
Apr 08, 2021 | 137.92 | 138.07 | 136.38 | 137.81 | 165,418 | +0.09(+0.06%) |
Apr 07, 2021 | 139.34 | 139.55 | 137.52 | 137.72 | 196,032 | -2.28(-1.63%) |
Apr 06, 2021 | 138.15 | 140.02 | 137.46 | 140.00 | 214,835 | +1.23(+0.88%) |
Apr 05, 2021 | 139.02 | 139.02 | 137.48 | 138.78 | 204,433 | +0.79(+0.57%) |
Apr 01, 2021 | 136.19 | 138.09 | 135.60 | 137.99 | 237,926 | +2.11(+1.55%) |
Mar 31, 2021 | 137.18 | 137.60 | 135.46 | 135.88 | 426,033 | -1.35(-0.99%) |
Mar 30, 2021 | 138.43 | 138.51 | 136.77 | 137.23 | 258,417 | -1.62(-1.17%) |
Mar 29, 2021 | 138.34 | 139.94 | 137.53 | 138.85 | 283,771 | -0.05(-0.03%) |
Mar 26, 2021 | 137.15 | 138.90 | 136.38 | 138.90 | 299,128 | +2.25(+1.65%) |
Mar 25, 2021 | 135.62 | 137.37 | 134.71 | 136.65 | 276,880 | +0.60(+0.44%) |
Mar 24, 2021 | 135.39 | 138.43 | 135.39 | 136.04 | 313,639 | +1.03(+0.76%) |
Mar 23, 2021 | 134.78 | 136.73 | 134.43 | 135.01 | 344,121 | -0.79(-0.58%) |
Mar 22, 2021 | 133.29 | 136.06 | 132.61 | 135.80 | 258,228 | +2.19(+1.64%) |
Mar 19, 2021 | 136.25 | 136.51 | 133.36 | 133.62 | 641,109 | -2.11(-1.55%) |
Mar 18, 2021 | 135.56 | 136.65 | 135.18 | 135.72 | 181,540 | +0.22(+0.16%) |
Mar 17, 2021 | 134.19 | 135.94 | 133.68 | 135.50 | 188,574 | +0.75(+0.56%) |
Mar 16, 2021 | 135.92 | 136.29 | 133.63 | 134.76 | 292,632 | -1.56(-1.15%) |
Mar 15, 2021 | 135.98 | 137.18 | 135.25 | 136.32 | 371,358 | +1.30(+0.97%) |
Mar 12, 2021 | 134.28 | 135.47 | 133.57 | 135.01 | 228,230 | +1.33(+1.00%) |
Mar 11, 2021 | 133.50 | 134.68 | 133.07 | 133.68 | 176,339 | +0.00(+0.00%) |
Mar 10, 2021 | 132.44 | 134.39 | 132.30 | 133.68 | 157,110 | +1.62(+1.23%) |
Mar 09, 2021 | 133.01 | 134.92 | 132.05 | 132.06 | 262,245 | -0.02(-0.01%) |
Mar 08, 2021 | 129.32 | 132.82 | 128.62 | 132.08 | 240,386 | +3.47(+2.70%) |
Mar 05, 2021 | 125.78 | 128.66 | 125.08 | 128.61 | 213,320 | +3.54(+2.83%) |
Mar 04, 2021 | 125.54 | 126.51 | 124.81 | 125.07 | 514,665 | -0.62(-0.50%) |
Mar 03, 2021 | 125.04 | 126.78 | 124.21 | 125.69 | 229,751 | +0.67(+0.54%) |
Mar 02, 2021 | 125.11 | 125.32 | 124.18 | 125.02 | 383,404 | -0.24(-0.19%) |