Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 136.80 | 140.92 | 133.48 | 134.38 | 247,936 | -1.81(-1.33%) |
May 27, 2021 | 134.28 | 136.21 | 133.00 | 136.19 | 284,593 | +2.42(+1.81%) |
May 26, 2021 | 133.54 | 136.37 | 131.38 | 133.77 | 213,316 | +1.18(+0.89%) |
May 25, 2021 | 134.85 | 134.85 | 131.56 | 132.59 | 209,742 | -2.50(-1.85%) |
May 24, 2021 | 139.00 | 139.00 | 134.33 | 135.09 | 148,277 | -2.14(-1.56%) |
May 21, 2021 | 138.59 | 138.83 | 135.14 | 137.23 | 133,179 | -0.24(-0.17%) |
May 20, 2021 | 135.22 | 142.00 | 133.90 | 137.47 | 171,869 | +2.85(+2.12%) |
May 19, 2021 | 137.43 | 141.70 | 132.54 | 134.62 | 230,078 | -3.50(-2.53%) |
May 18, 2021 | 135.00 | 141.30 | 133.66 | 138.12 | 258,909 | +2.49(+1.84%) |
May 17, 2021 | 131.92 | 135.99 | 130.02 | 135.63 | 100,954 | +3.45(+2.61%) |
May 14, 2021 | 128.07 | 132.95 | 127.97 | 132.18 | 178,583 | +4.94(+3.88%) |
May 13, 2021 | 136.64 | 137.67 | 126.86 | 127.24 | 196,599 | -9.72(-7.10%) |
May 12, 2021 | 133.59 | 137.29 | 130.81 | 136.96 | 161,661 | +3.32(+2.48%) |
May 11, 2021 | 126.58 | 134.67 | 126.58 | 133.64 | 218,548 | +3.57(+2.74%) |
May 10, 2021 | 132.32 | 132.32 | 128.66 | 130.07 | 121,072 | -2.83(-2.13%) |
May 07, 2021 | 134.68 | 136.77 | 131.28 | 132.90 | 86,437 | +0.00(+0.00%) |
May 06, 2021 | 138.01 | 139.49 | 132.09 | 132.90 | 189,872 | -5.28(-3.82%) |
May 05, 2021 | 139.99 | 139.99 | 134.49 | 138.18 | 373,971 | -0.21(-0.15%) |
May 04, 2021 | 144.47 | 144.47 | 134.64 | 138.39 | 580,239 | -6.90(-4.75%) |
May 03, 2021 | 144.93 | 148.62 | 142.15 | 145.29 | 174,621 | +0.32(+0.22%) |
Apr 30, 2021 | 140.98 | 147.85 | 140.98 | 144.97 | 355,300 | +3.01(+2.12%) |
Apr 29, 2021 | 138.82 | 141.96 | 135.38 | 141.96 | 224,633 | +3.69(+2.67%) |
Apr 28, 2021 | 136.01 | 138.53 | 134.65 | 138.27 | 102,948 | +1.96(+1.44%) |
Apr 27, 2021 | 136.11 | 136.84 | 134.00 | 136.31 | 175,083 | +0.66(+0.49%) |
Apr 26, 2021 | 131.78 | 136.84 | 131.45 | 135.65 | 186,953 | +3.58(+2.71%) |
Apr 23, 2021 | 133.16 | 135.56 | 130.01 | 132.07 | 204,200 | +0.22(+0.17%) |
Apr 22, 2021 | 124.61 | 134.00 | 123.99 | 131.85 | 397,330 | +6.91(+5.53%) |
Apr 21, 2021 | 124.74 | 125.61 | 122.65 | 124.94 | 185,346 | -0.09(-0.07%) |
Apr 20, 2021 | 121.46 | 125.57 | 120.59 | 125.03 | 137,005 | +3.41(+2.80%) |
Apr 19, 2021 | 121.46 | 122.17 | 119.11 | 121.62 | 224,246 | -0.33(-0.27%) |
Apr 16, 2021 | 124.94 | 126.43 | 121.03 | 121.95 | 307,200 | -2.23(-1.80%) |
Apr 15, 2021 | 125.38 | 127.26 | 123.82 | 124.18 | 184,305 | -0.06(-0.05%) |
Apr 14, 2021 | 125.00 | 128.00 | 123.90 | 124.24 | 141,919 | -0.57(-0.46%) |
Apr 13, 2021 | 123.83 | 125.36 | 121.35 | 124.81 | 250,616 | +1.44(+1.17%) |
Apr 12, 2021 | 125.82 | 126.13 | 122.40 | 123.37 | 460,741 | -2.24(-1.78%) |
Apr 09, 2021 | 129.22 | 129.53 | 124.18 | 125.61 | 241,100 | -3.90(-3.01%) |
Apr 08, 2021 | 131.39 | 133.71 | 128.65 | 129.51 | 189,974 | -1.12(-0.86%) |
Apr 07, 2021 | 131.72 | 131.96 | 129.33 | 130.63 | 137,609 | -1.05(-0.80%) |
Apr 06, 2021 | 130.99 | 132.95 | 129.82 | 131.68 | 136,767 | -0.02(-0.02%) |
Apr 05, 2021 | 132.30 | 133.99 | 129.75 | 131.70 | 142,178 | +1.30(+1.00%) |
Apr 01, 2021 | 129.12 | 132.46 | 127.42 | 130.40 | 170,200 | +1.52(+1.18%) |
Mar 31, 2021 | 128.50 | 131.80 | 128.42 | 128.88 | 254,904 | +0.23(+0.18%) |
Mar 30, 2021 | 125.61 | 129.18 | 123.67 | 128.65 | 228,599 | -0.21(-0.16%) |
Mar 29, 2021 | 130.27 | 130.57 | 127.29 | 128.86 | 160,668 | -1.95(-1.49%) |
Mar 26, 2021 | 132.28 | 134.14 | 127.02 | 130.81 | 324,100 | -0.58(-0.44%) |
Mar 25, 2021 | 125.48 | 133.63 | 121.68 | 131.39 | 373,322 | +6.47(+5.18%) |
Mar 24, 2021 | 137.54 | 137.54 | 122.48 | 124.92 | 476,672 | -11.15(-8.19%) |
Mar 23, 2021 | 138.07 | 140.12 | 134.52 | 136.07 | 374,595 | -5.09(-3.61%) |
Mar 22, 2021 | 145.23 | 145.56 | 140.46 | 141.16 | 210,915 | -3.34(-2.31%) |
Mar 19, 2021 | 142.99 | 145.57 | 139.76 | 144.50 | 283,000 | +1.66(+1.16%) |
Mar 18, 2021 | 144.00 | 147.48 | 142.08 | 142.84 | 163,404 | -1.16(-0.81%) |
Mar 17, 2021 | 145.85 | 148.00 | 143.00 | 144.00 | 125,977 | -3.00(-2.04%) |
Mar 16, 2021 | 147.79 | 148.47 | 142.32 | 147.00 | 211,187 | +0.00(+0.00%) |
Mar 15, 2021 | 148.26 | 150.16 | 145.05 | 147.00 | 315,381 | -2.25(-1.51%) |
Mar 12, 2021 | 149.00 | 150.93 | 145.31 | 149.25 | 107,300 | -0.75(-0.50%) |
Mar 11, 2021 | 146.42 | 151.93 | 144.21 | 150.00 | 138,835 | +6.01(+4.17%) |
Mar 10, 2021 | 143.62 | 146.26 | 142.85 | 143.99 | 104,699 | -1.08(-0.74%) |
Mar 09, 2021 | 142.28 | 148.79 | 142.28 | 145.07 | 102,656 | +3.81(+2.70%) |
Mar 08, 2021 | 145.00 | 148.00 | 140.31 | 141.26 | 235,997 | -5.65(-3.85%) |
Mar 05, 2021 | 144.66 | 146.91 | 136.58 | 146.91 | 239,000 | +3.46(+2.41%) |
Mar 04, 2021 | 152.63 | 154.45 | 140.45 | 143.45 | 577,520 | -9.45(-6.18%) |
Mar 03, 2021 | 154.42 | 154.94 | 151.44 | 152.90 | 220,621 | -2.23(-1.44%) |
Mar 02, 2021 | 156.53 | 156.72 | 151.98 | 155.13 | 141,951 | -1.17(-0.75%) |