Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 141.76 | 141.94 | 140.84 | 141.38 | 949,761 | +0.25(+0.18%) |
May 27, 2021 | 140.54 | 141.41 | 139.33 | 141.13 | 1,725,303 | +1.16(+0.83%) |
May 26, 2021 | 139.53 | 140.76 | 138.78 | 139.97 | 1,770,194 | +0.72(+0.52%) |
May 25, 2021 | 140.22 | 140.50 | 139.22 | 139.25 | 1,387,726 | -0.66(-0.48%) |
May 24, 2021 | 140.51 | 141.09 | 139.83 | 139.92 | 1,077,904 | +0.18(+0.13%) |
May 21, 2021 | 141.31 | 141.94 | 138.93 | 139.73 | 1,149,737 | -1.68(-1.19%) |
May 20, 2021 | 140.81 | 141.92 | 140.08 | 141.41 | 1,075,613 | +1.21(+0.86%) |
May 19, 2021 | 141.04 | 141.26 | 138.82 | 140.21 | 1,530,777 | -1.61(-1.14%) |
May 18, 2021 | 141.87 | 142.44 | 140.68 | 141.82 | 1,445,299 | +0.54(+0.38%) |
May 17, 2021 | 140.61 | 142.30 | 140.46 | 141.28 | 1,553,384 | -0.77(-0.54%) |
May 14, 2021 | 141.52 | 143.28 | 141.15 | 142.05 | 4,365,719 | +1.39(+0.99%) |
May 13, 2021 | 138.26 | 141.42 | 137.91 | 140.66 | 5,370,356 | +1.93(+1.39%) |
May 12, 2021 | 142.72 | 143.38 | 138.62 | 138.73 | 2,146,377 | -4.44(-3.10%) |
May 11, 2021 | 145.35 | 145.40 | 142.54 | 143.17 | 784,285 | -2.25(-1.55%) |
May 10, 2021 | 147.02 | 148.54 | 145.36 | 145.41 | 836,096 | -0.36(-0.24%) |
May 07, 2021 | 142.96 | 145.97 | 142.81 | 145.77 | 668,607 | +2.24(+1.56%) |
May 06, 2021 | 142.72 | 144.07 | 142.34 | 143.53 | 1,135,837 | +1.33(+0.94%) |
May 05, 2021 | 140.71 | 142.30 | 139.51 | 142.20 | 645,198 | +1.89(+1.35%) |
May 04, 2021 | 139.36 | 140.48 | 138.80 | 140.31 | 894,993 | +0.42(+0.30%) |
May 03, 2021 | 139.29 | 140.46 | 137.74 | 139.89 | 871,162 | +0.11(+0.08%) |
Apr 30, 2021 | 136.74 | 140.41 | 135.67 | 139.78 | 1,079,279 | +4.05(+2.98%) |
Apr 29, 2021 | 135.48 | 136.51 | 135.10 | 135.73 | 716,382 | +0.67(+0.49%) |
Apr 28, 2021 | 133.65 | 135.31 | 133.49 | 135.07 | 941,173 | +1.42(+1.06%) |
Apr 27, 2021 | 131.37 | 133.77 | 131.11 | 133.65 | 832,240 | +2.66(+2.03%) |
Apr 26, 2021 | 133.28 | 133.28 | 130.85 | 130.99 | 767,881 | -2.03(-1.53%) |
Apr 23, 2021 | 131.63 | 133.37 | 131.41 | 133.02 | 585,266 | +1.63(+1.24%) |
Apr 22, 2021 | 132.12 | 132.27 | 130.82 | 131.39 | 422,632 | -0.89(-0.67%) |
Apr 21, 2021 | 131.70 | 132.40 | 130.99 | 132.28 | 454,157 | +0.88(+0.67%) |
Apr 20, 2021 | 131.60 | 132.44 | 131.07 | 131.40 | 600,680 | +0.00(+0.00%) |
Apr 19, 2021 | 131.41 | 131.74 | 130.03 | 131.40 | 648,629 | -0.52(-0.39%) |
Apr 16, 2021 | 131.02 | 132.54 | 129.99 | 131.92 | 804,689 | +1.68(+1.29%) |
Apr 15, 2021 | 128.68 | 130.32 | 128.68 | 130.25 | 674,131 | +2.01(+1.56%) |
Apr 14, 2021 | 128.99 | 129.83 | 127.76 | 128.24 | 597,130 | -0.94(-0.72%) |
Apr 13, 2021 | 127.59 | 129.89 | 126.78 | 129.17 | 572,930 | +1.54(+1.21%) |
Apr 12, 2021 | 127.62 | 128.03 | 126.74 | 127.63 | 578,378 | -0.19(-0.15%) |
Apr 09, 2021 | 128.37 | 128.90 | 127.78 | 127.82 | 794,527 | +0.17(+0.14%) |
Apr 08, 2021 | 125.27 | 127.66 | 125.09 | 127.65 | 915,005 | +2.45(+1.96%) |
Apr 07, 2021 | 125.01 | 125.72 | 124.10 | 125.20 | 1,084,633 | -0.17(-0.14%) |
Apr 06, 2021 | 124.19 | 125.48 | 123.67 | 125.38 | 965,512 | +1.65(+1.33%) |
Apr 05, 2021 | 122.47 | 123.75 | 122.37 | 123.73 | 473,875 | +1.63(+1.34%) |
Apr 01, 2021 | 120.46 | 122.16 | 119.78 | 122.10 | 875,514 | +1.77(+1.47%) |
Mar 31, 2021 | 121.03 | 121.58 | 120.18 | 120.32 | 1,010,604 | -0.83(-0.68%) |
Mar 30, 2021 | 121.86 | 122.33 | 120.81 | 121.15 | 529,387 | -1.17(-0.95%) |
Mar 29, 2021 | 120.54 | 122.41 | 120.27 | 122.32 | 556,381 | +1.10(+0.91%) |
Mar 26, 2021 | 120.56 | 121.30 | 119.42 | 121.22 | 526,470 | +0.71(+0.59%) |
Mar 25, 2021 | 120.47 | 120.94 | 118.66 | 120.50 | 823,455 | +0.71(+0.60%) |
Mar 24, 2021 | 118.08 | 120.86 | 118.06 | 119.79 | 933,886 | +1.61(+1.36%) |
Mar 23, 2021 | 117.90 | 118.65 | 117.36 | 118.18 | 910,876 | +0.48(+0.41%) |
Mar 22, 2021 | 115.76 | 117.99 | 115.76 | 117.70 | 1,190,626 | +0.59(+0.50%) |
Mar 19, 2021 | 121.74 | 122.31 | 116.88 | 117.11 | 3,237,733 | -4.96(-4.06%) |
Mar 18, 2021 | 124.40 | 124.40 | 121.75 | 122.07 | 1,508,176 | -1.78(-1.44%) |
Mar 17, 2021 | 123.60 | 124.39 | 122.65 | 123.85 | 1,372,079 | +0.51(+0.41%) |
Mar 16, 2021 | 122.38 | 123.93 | 121.92 | 123.34 | 849,518 | +0.67(+0.54%) |
Mar 15, 2021 | 121.60 | 122.79 | 121.24 | 122.67 | 734,702 | +1.02(+0.84%) |
Mar 12, 2021 | 120.78 | 121.75 | 120.41 | 121.65 | 489,968 | +1.65(+1.37%) |
Mar 11, 2021 | 120.19 | 120.71 | 119.28 | 120.00 | 611,698 | -0.78(-0.65%) |
Mar 10, 2021 | 120.29 | 121.40 | 119.84 | 120.78 | 632,346 | +0.49(+0.41%) |
Mar 09, 2021 | 120.04 | 121.86 | 119.95 | 120.29 | 819,565 | -0.57(-0.47%) |
Mar 08, 2021 | 120.20 | 123.04 | 119.70 | 120.86 | 1,072,792 | +1.18(+0.98%) |
Mar 05, 2021 | 117.17 | 119.90 | 116.21 | 119.69 | 1,336,551 | +3.42(+2.94%) |
Mar 04, 2021 | 117.05 | 117.98 | 115.64 | 116.26 | 1,692,345 | -0.92(-0.79%) |
Mar 03, 2021 | 116.61 | 119.10 | 116.61 | 117.19 | 1,159,156 | +0.29(+0.25%) |
Mar 02, 2021 | 117.29 | 117.62 | 115.51 | 116.90 | 831,079 | -0.58(-0.49%) |