Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 139.31 | 140.47 | 138.25 | 139.39 | 466,386 | +0.70(+0.50%) |
May 27, 2021 | 139.03 | 140.04 | 138.08 | 138.69 | 350,166 | -0.84(-0.60%) |
May 26, 2021 | 140.36 | 140.78 | 139.03 | 139.53 | 348,042 | -0.36(-0.26%) |
May 25, 2021 | 140.15 | 140.66 | 138.39 | 139.89 | 496,519 | -0.38(-0.27%) |
May 24, 2021 | 139.44 | 140.84 | 139.34 | 140.27 | 253,656 | +0.49(+0.35%) |
May 21, 2021 | 141.80 | 141.80 | 138.48 | 139.78 | 421,184 | -1.35(-0.96%) |
May 20, 2021 | 137.88 | 141.65 | 137.88 | 141.13 | 420,635 | +3.30(+2.39%) |
May 19, 2021 | 139.57 | 143.63 | 136.33 | 137.83 | 836,179 | -2.37(-1.69%) |
May 18, 2021 | 143.00 | 143.00 | 139.14 | 140.20 | 646,901 | -2.53(-1.77%) |
May 17, 2021 | 140.53 | 143.02 | 139.80 | 142.72 | 1,024,458 | +3.37(+2.42%) |
May 14, 2021 | 138.90 | 139.89 | 138.45 | 139.35 | 397,047 | +1.88(+1.37%) |
May 13, 2021 | 136.43 | 138.41 | 135.22 | 137.47 | 320,424 | +0.51(+0.37%) |
May 12, 2021 | 139.19 | 139.26 | 136.83 | 136.96 | 612,631 | -1.26(-0.91%) |
May 11, 2021 | 135.82 | 138.66 | 135.23 | 138.22 | 382,954 | +0.03(+0.02%) |
May 10, 2021 | 139.52 | 139.94 | 137.84 | 138.19 | 532,283 | +0.41(+0.30%) |
May 07, 2021 | 137.49 | 138.39 | 136.47 | 137.78 | 649,497 | +1.63(+1.20%) |
May 06, 2021 | 135.09 | 138.49 | 134.62 | 136.15 | 861,133 | +2.02(+1.51%) |
May 05, 2021 | 133.20 | 134.50 | 132.41 | 134.12 | 717,605 | +1.76(+1.33%) |
May 04, 2021 | 132.21 | 134.43 | 131.52 | 132.36 | 523,489 | -0.64(-0.48%) |
May 03, 2021 | 131.45 | 133.49 | 130.80 | 133.01 | 586,229 | +3.28(+2.53%) |
Apr 30, 2021 | 130.47 | 131.14 | 129.62 | 129.73 | 350,655 | -1.16(-0.89%) |
Apr 29, 2021 | 131.88 | 131.90 | 129.64 | 130.89 | 324,947 | -1.41(-1.06%) |
Apr 28, 2021 | 129.73 | 132.88 | 128.65 | 132.30 | 476,912 | +1.46(+1.12%) |
Apr 27, 2021 | 132.09 | 132.58 | 130.62 | 130.84 | 377,016 | -1.37(-1.04%) |
Apr 26, 2021 | 133.23 | 133.40 | 131.67 | 132.21 | 303,272 | -0.71(-0.53%) |
Apr 23, 2021 | 133.30 | 133.45 | 131.94 | 132.91 | 348,830 | +0.96(+0.73%) |
Apr 22, 2021 | 131.45 | 132.99 | 130.69 | 131.95 | 470,938 | -0.19(-0.14%) |
Apr 21, 2021 | 129.50 | 132.44 | 129.50 | 132.14 | 486,290 | +2.86(+2.21%) |
Apr 20, 2021 | 127.47 | 130.81 | 127.39 | 129.28 | 577,063 | +1.84(+1.44%) |
Apr 19, 2021 | 127.64 | 128.50 | 126.95 | 127.44 | 502,627 | -0.31(-0.24%) |
Apr 16, 2021 | 128.84 | 128.84 | 126.69 | 127.75 | 487,074 | +0.56(+0.44%) |
Apr 15, 2021 | 125.56 | 128.35 | 125.26 | 127.19 | 692,686 | +3.32(+2.68%) |
Apr 14, 2021 | 124.49 | 124.68 | 123.56 | 123.88 | 367,024 | -0.64(-0.52%) |
Apr 13, 2021 | 125.69 | 126.59 | 124.27 | 124.52 | 582,129 | -0.37(-0.30%) |
Apr 12, 2021 | 125.78 | 125.78 | 124.63 | 124.89 | 467,040 | -1.04(-0.83%) |
Apr 09, 2021 | 122.90 | 126.14 | 122.69 | 125.94 | 585,498 | +1.62(+1.30%) |
Apr 08, 2021 | 123.91 | 124.71 | 123.46 | 124.31 | 513,066 | +1.87(+1.53%) |
Apr 07, 2021 | 122.58 | 122.94 | 121.89 | 122.44 | 421,513 | -0.50(-0.41%) |
Apr 06, 2021 | 121.90 | 124.05 | 121.69 | 122.94 | 707,979 | +1.14(+0.93%) |
Apr 05, 2021 | 121.21 | 122.93 | 120.47 | 121.81 | 687,893 | +0.77(+0.64%) |
Apr 01, 2021 | 118.11 | 121.07 | 117.62 | 121.03 | 898,265 | +4.30(+3.69%) |
Mar 31, 2021 | 116.05 | 117.67 | 115.07 | 116.73 | 720,805 | +1.30(+1.13%) |
Mar 30, 2021 | 114.23 | 116.61 | 114.23 | 115.43 | 912,844 | -1.57(-1.34%) |
Mar 29, 2021 | 114.57 | 117.12 | 114.16 | 116.99 | 636,200 | +2.02(+1.76%) |
Mar 26, 2021 | 113.98 | 115.22 | 112.95 | 114.97 | 617,162 | +1.71(+1.51%) |
Mar 25, 2021 | 113.43 | 114.03 | 112.92 | 113.26 | 682,755 | -0.58(-0.51%) |
Mar 24, 2021 | 114.67 | 115.07 | 113.57 | 113.83 | 852,019 | -0.99(-0.86%) |
Mar 23, 2021 | 114.36 | 115.58 | 113.88 | 114.82 | 755,581 | -0.19(-0.16%) |
Mar 22, 2021 | 114.62 | 116.12 | 114.62 | 115.01 | 698,498 | -0.83(-0.72%) |
Mar 19, 2021 | 114.95 | 115.92 | 114.53 | 115.84 | 2,087,724 | +0.94(+0.82%) |
Mar 18, 2021 | 114.05 | 116.24 | 113.98 | 114.89 | 876,273 | -0.92(-0.80%) |
Mar 17, 2021 | 114.36 | 116.73 | 113.39 | 115.82 | 890,481 | +0.88(+0.76%) |
Mar 16, 2021 | 114.59 | 115.51 | 113.59 | 114.94 | 853,421 | +0.66(+0.58%) |
Mar 15, 2021 | 113.31 | 114.60 | 112.52 | 114.28 | 1,235,178 | +1.95(+1.73%) |
Mar 12, 2021 | 109.03 | 112.51 | 107.94 | 112.33 | 1,045,204 | +1.75(+1.58%) |
Mar 11, 2021 | 107.20 | 110.87 | 107.20 | 110.58 | 1,679,820 | +5.26(+5.00%) |
Mar 10, 2021 | 104.46 | 105.69 | 102.68 | 105.32 | 2,169,856 | +1.82(+1.76%) |
Mar 09, 2021 | 104.20 | 106.51 | 103.42 | 103.50 | 1,026,706 | +2.55(+2.53%) |
Mar 08, 2021 | 101.97 | 102.73 | 100.86 | 100.95 | 908,033 | -0.51(-0.50%) |
Mar 05, 2021 | 100.41 | 101.72 | 98.43 | 101.46 | 751,842 | +0.91(+0.90%) |
Mar 04, 2021 | 99.72 | 102.78 | 99.14 | 100.55 | 1,410,017 | +0.44(+0.44%) |
Mar 03, 2021 | 101.03 | 101.05 | 97.91 | 100.10 | 1,868,023 | -2.93(-2.84%) |
Mar 02, 2021 | 98.87 | 103.96 | 98.73 | 103.03 | 1,077,123 | +4.64(+4.72%) |