Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 145.07 | 145.07 | 142.77 | 143.84 | 283,882 | -1.34(-0.92%) |
May 27, 2021 | 144.63 | 145.67 | 143.45 | 145.19 | 368,087 | +2.67(+1.87%) |
May 26, 2021 | 141.28 | 143.25 | 140.65 | 142.52 | 368,838 | +2.01(+1.43%) |
May 25, 2021 | 142.40 | 144.12 | 140.17 | 140.51 | 434,164 | -1.59(-1.12%) |
May 24, 2021 | 142.99 | 143.72 | 140.06 | 142.10 | 538,284 | +0.55(+0.39%) |
May 21, 2021 | 139.90 | 142.65 | 139.34 | 141.55 | 670,585 | +2.69(+1.93%) |
May 20, 2021 | 139.81 | 139.82 | 132.68 | 138.87 | 928,224 | +2.38(+1.75%) |
May 19, 2021 | 137.84 | 140.04 | 132.69 | 136.48 | 1,229,478 | -8.15(-5.64%) |
May 18, 2021 | 149.17 | 149.69 | 144.15 | 144.64 | 531,727 | -4.03(-2.71%) |
May 17, 2021 | 148.05 | 149.17 | 145.58 | 148.67 | 392,612 | +0.05(+0.03%) |
May 14, 2021 | 148.19 | 150.25 | 147.30 | 148.62 | 358,706 | +1.44(+0.98%) |
May 13, 2021 | 142.92 | 147.85 | 142.67 | 147.18 | 616,122 | +4.78(+3.36%) |
May 12, 2021 | 147.17 | 147.97 | 142.31 | 142.39 | 422,643 | -5.49(-3.71%) |
May 11, 2021 | 143.26 | 148.24 | 142.41 | 147.88 | 528,591 | +1.60(+1.09%) |
May 10, 2021 | 147.11 | 149.19 | 146.09 | 146.28 | 600,461 | +2.19(+1.52%) |
May 07, 2021 | 141.40 | 144.26 | 140.28 | 144.09 | 245,056 | +2.55(+1.80%) |
May 06, 2021 | 140.66 | 141.54 | 138.67 | 141.54 | 360,488 | +0.31(+0.22%) |
May 05, 2021 | 140.99 | 142.11 | 139.18 | 141.23 | 356,289 | +1.96(+1.41%) |
May 04, 2021 | 137.21 | 139.73 | 136.63 | 139.27 | 401,536 | +1.81(+1.32%) |
May 03, 2021 | 136.75 | 138.64 | 136.04 | 137.45 | 426,042 | +2.06(+1.52%) |
Apr 30, 2021 | 138.88 | 138.88 | 135.13 | 135.40 | 402,804 | -4.50(-3.22%) |
Apr 29, 2021 | 141.38 | 141.84 | 138.27 | 139.89 | 201,921 | +0.08(+0.06%) |
Apr 28, 2021 | 140.67 | 140.94 | 138.63 | 139.81 | 175,075 | -0.32(-0.23%) |
Apr 27, 2021 | 140.51 | 142.12 | 139.62 | 140.14 | 318,501 | -0.75(-0.54%) |
Apr 26, 2021 | 138.87 | 141.48 | 138.24 | 140.89 | 270,856 | +3.21(+2.33%) |
Apr 23, 2021 | 137.07 | 139.02 | 136.28 | 137.68 | 280,371 | +1.63(+1.20%) |
Apr 22, 2021 | 139.19 | 139.19 | 135.51 | 136.05 | 303,880 | -3.33(-2.39%) |
Apr 21, 2021 | 137.34 | 140.53 | 136.19 | 139.38 | 336,688 | +2.19(+1.60%) |
Apr 20, 2021 | 140.34 | 140.75 | 135.17 | 137.19 | 359,575 | -3.18(-2.26%) |
Apr 19, 2021 | 140.84 | 141.89 | 139.99 | 140.36 | 275,350 | -0.48(-0.34%) |
Apr 16, 2021 | 141.14 | 141.90 | 140.00 | 140.84 | 206,809 | +1.18(+0.84%) |
Apr 15, 2021 | 138.73 | 140.51 | 137.58 | 139.67 | 284,360 | +1.50(+1.08%) |
Apr 14, 2021 | 137.16 | 139.54 | 137.16 | 138.17 | 338,080 | +0.79(+0.58%) |
Apr 13, 2021 | 138.52 | 139.07 | 136.45 | 137.38 | 546,013 | -1.93(-1.39%) |
Apr 12, 2021 | 136.64 | 140.02 | 135.33 | 139.31 | 401,801 | +3.28(+2.41%) |
Apr 09, 2021 | 135.06 | 136.40 | 134.20 | 136.02 | 244,661 | +1.16(+0.86%) |
Apr 08, 2021 | 134.35 | 135.21 | 132.69 | 134.87 | 219,065 | +0.53(+0.39%) |
Apr 07, 2021 | 134.87 | 135.58 | 133.26 | 134.34 | 257,316 | -0.65(-0.48%) |
Apr 06, 2021 | 135.04 | 137.11 | 134.10 | 134.98 | 327,649 | -0.21(-0.15%) |
Apr 05, 2021 | 134.11 | 135.92 | 133.36 | 135.19 | 378,266 | +2.60(+1.96%) |
Apr 01, 2021 | 131.54 | 134.12 | 130.41 | 132.59 | 410,864 | +0.85(+0.65%) |
Mar 31, 2021 | 133.35 | 136.82 | 128.32 | 131.74 | 621,792 | +0.29(+0.22%) |
Mar 30, 2021 | 127.60 | 132.38 | 127.42 | 131.44 | 397,373 | +3.50(+2.73%) |
Mar 29, 2021 | 129.97 | 132.33 | 127.21 | 127.95 | 295,015 | -1.22(-0.94%) |
Mar 26, 2021 | 128.04 | 130.77 | 126.57 | 129.16 | 376,889 | +2.83(+2.24%) |
Mar 25, 2021 | 121.34 | 126.86 | 119.73 | 126.33 | 503,253 | +4.35(+3.57%) |
Mar 24, 2021 | 122.85 | 125.89 | 121.96 | 121.98 | 475,727 | +1.13(+0.93%) |
Mar 23, 2021 | 123.75 | 124.54 | 119.97 | 120.85 | 413,853 | -4.35(-3.48%) |
Mar 22, 2021 | 127.71 | 127.84 | 123.69 | 125.20 | 364,599 | -2.49(-1.95%) |
Mar 19, 2021 | 128.42 | 129.34 | 125.64 | 127.69 | 576,965 | -1.05(-0.81%) |
Mar 18, 2021 | 130.47 | 133.45 | 128.24 | 128.74 | 343,061 | -1.91(-1.46%) |
Mar 17, 2021 | 128.93 | 130.92 | 127.24 | 130.65 | 256,697 | +1.39(+1.08%) |
Mar 16, 2021 | 131.90 | 132.56 | 129.22 | 129.26 | 203,136 | -3.23(-2.43%) |
Mar 15, 2021 | 131.22 | 132.63 | 129.26 | 132.48 | 422,128 | +1.60(+1.22%) |
Mar 12, 2021 | 130.30 | 131.91 | 128.39 | 130.89 | 229,459 | +0.02(+0.01%) |
Mar 11, 2021 | 129.55 | 132.17 | 129.14 | 130.87 | 593,759 | +2.73(+2.13%) |
Mar 10, 2021 | 124.99 | 128.53 | 124.10 | 128.13 | 354,442 | +3.86(+3.11%) |
Mar 09, 2021 | 125.89 | 127.35 | 122.63 | 124.27 | 218,968 | -0.71(-0.56%) |
Mar 08, 2021 | 123.74 | 127.32 | 123.74 | 124.98 | 326,717 | +1.37(+1.11%) |
Mar 05, 2021 | 122.85 | 124.06 | 118.08 | 123.60 | 265,985 | +2.73(+2.26%) |
Mar 04, 2021 | 121.83 | 123.95 | 118.07 | 120.87 | 418,681 | -1.45(-1.19%) |
Mar 03, 2021 | 124.83 | 125.91 | 122.31 | 122.32 | 523,731 | -2.14(-1.72%) |
Mar 02, 2021 | 127.02 | 127.02 | 123.81 | 124.46 | 370,618 | -1.63(-1.29%) |