Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 145.39 | 147.08 | 144.71 | 146.41 | 556,081 | +2.11(+1.47%) |
May 27, 2021 | 145.79 | 145.99 | 144.11 | 144.30 | 962,052 | -1.48(-1.02%) |
May 26, 2021 | 145.27 | 146.84 | 145.03 | 145.78 | 474,226 | +0.42(+0.29%) |
May 25, 2021 | 145.20 | 146.20 | 144.64 | 145.37 | 472,275 | +0.16(+0.11%) |
May 24, 2021 | 143.81 | 145.86 | 143.81 | 145.21 | 708,867 | +2.12(+1.48%) |
May 21, 2021 | 143.87 | 144.90 | 142.83 | 143.09 | 1,417,928 | -0.82(-0.57%) |
May 20, 2021 | 141.84 | 144.40 | 141.67 | 143.91 | 600,036 | +2.08(+1.46%) |
May 19, 2021 | 142.57 | 142.66 | 140.37 | 141.83 | 529,959 | -1.55(-1.08%) |
May 18, 2021 | 143.31 | 144.02 | 142.74 | 143.38 | 1,081,963 | +0.16(+0.11%) |
May 17, 2021 | 143.31 | 144.16 | 142.66 | 143.22 | 667,715 | +0.40(+0.28%) |
May 14, 2021 | 142.66 | 143.82 | 142.51 | 142.81 | 773,701 | +0.66(+0.46%) |
May 13, 2021 | 141.17 | 143.65 | 140.57 | 142.16 | 549,667 | +1.37(+0.97%) |
May 12, 2021 | 144.24 | 144.50 | 140.61 | 140.79 | 427,988 | -2.88(-2.00%) |
May 11, 2021 | 144.08 | 145.06 | 142.14 | 143.67 | 533,708 | -1.54(-1.06%) |
May 10, 2021 | 143.88 | 146.25 | 143.88 | 145.21 | 588,467 | +2.14(+1.50%) |
May 07, 2021 | 141.83 | 143.40 | 141.03 | 143.07 | 603,350 | +0.90(+0.63%) |
May 06, 2021 | 139.50 | 142.29 | 139.50 | 142.17 | 670,416 | +3.01(+2.16%) |
May 05, 2021 | 139.77 | 141.87 | 138.48 | 139.16 | 1,457,890 | -3.35(-2.35%) |
May 04, 2021 | 142.71 | 143.71 | 141.74 | 142.51 | 784,979 | -0.14(-0.10%) |
May 03, 2021 | 143.80 | 144.27 | 141.96 | 142.65 | 676,005 | -0.69(-0.48%) |
Apr 30, 2021 | 141.25 | 143.56 | 141.13 | 143.34 | 705,963 | +1.69(+1.19%) |
Apr 29, 2021 | 140.70 | 142.37 | 140.18 | 141.66 | 610,882 | +1.33(+0.95%) |
Apr 28, 2021 | 141.39 | 141.67 | 140.16 | 140.33 | 550,757 | -1.07(-0.75%) |
Apr 27, 2021 | 141.62 | 141.81 | 140.83 | 141.39 | 361,839 | -0.04(-0.03%) |
Apr 26, 2021 | 141.68 | 142.49 | 140.92 | 141.43 | 437,835 | +0.04(+0.03%) |
Apr 23, 2021 | 142.27 | 142.48 | 141.26 | 141.39 | 387,006 | -0.30(-0.21%) |
Apr 22, 2021 | 142.59 | 143.63 | 141.68 | 141.69 | 436,132 | -0.82(-0.58%) |
Apr 21, 2021 | 141.43 | 143.25 | 140.16 | 142.51 | 634,353 | +1.58(+1.12%) |
Apr 20, 2021 | 138.32 | 141.16 | 137.88 | 140.94 | 526,430 | +2.62(+1.89%) |
Apr 19, 2021 | 137.97 | 138.77 | 136.88 | 138.32 | 649,070 | +0.73(+0.53%) |
Apr 16, 2021 | 137.28 | 137.91 | 136.57 | 137.59 | 787,623 | +1.35(+0.99%) |
Apr 15, 2021 | 134.85 | 136.28 | 134.40 | 136.25 | 595,270 | +1.81(+1.35%) |
Apr 14, 2021 | 133.92 | 134.76 | 133.78 | 134.43 | 465,126 | -0.01(-0.01%) |
Apr 13, 2021 | 132.65 | 134.54 | 132.65 | 134.45 | 493,444 | +1.16(+0.87%) |
Apr 12, 2021 | 133.17 | 133.70 | 132.26 | 133.29 | 788,210 | +0.42(+0.31%) |
Apr 09, 2021 | 132.49 | 133.59 | 132.18 | 132.87 | 523,756 | +0.39(+0.29%) |
Apr 08, 2021 | 133.86 | 135.08 | 132.36 | 132.48 | 650,652 | -1.70(-1.27%) |
Apr 07, 2021 | 133.76 | 134.46 | 132.52 | 134.18 | 706,619 | +0.96(+0.72%) |
Apr 06, 2021 | 132.50 | 133.77 | 132.21 | 133.22 | 703,764 | +0.60(+0.45%) |
Apr 05, 2021 | 133.22 | 133.53 | 130.56 | 132.63 | 705,148 | -0.05(-0.04%) |
Apr 01, 2021 | 130.56 | 132.80 | 129.96 | 132.68 | 918,093 | +2.06(+1.58%) |
Mar 31, 2021 | 132.46 | 133.48 | 129.81 | 130.62 | 1,176,987 | -2.70(-2.02%) |
Mar 30, 2021 | 133.31 | 134.26 | 132.39 | 133.31 | 355,595 | -0.13(-0.10%) |
Mar 29, 2021 | 134.22 | 134.70 | 132.13 | 133.45 | 471,906 | -1.00(-0.74%) |
Mar 26, 2021 | 131.97 | 134.74 | 131.28 | 134.45 | 495,242 | +2.48(+1.88%) |
Mar 25, 2021 | 130.72 | 132.33 | 128.91 | 131.97 | 537,768 | +1.38(+1.05%) |
Mar 24, 2021 | 130.28 | 132.64 | 129.72 | 130.59 | 918,324 | -0.38(-0.29%) |
Mar 23, 2021 | 129.39 | 131.34 | 128.90 | 130.97 | 910,684 | +1.80(+1.39%) |
Mar 22, 2021 | 127.70 | 129.72 | 127.61 | 129.17 | 807,150 | +1.12(+0.88%) |
Mar 19, 2021 | 132.31 | 132.56 | 127.88 | 128.05 | 1,644,212 | -4.42(-3.34%) |
Mar 18, 2021 | 131.22 | 132.69 | 130.46 | 132.47 | 754,400 | +0.85(+0.65%) |
Mar 17, 2021 | 130.84 | 131.68 | 129.22 | 131.62 | 585,160 | +0.99(+0.76%) |
Mar 16, 2021 | 131.32 | 131.88 | 129.39 | 130.64 | 598,545 | -0.54(-0.41%) |
Mar 15, 2021 | 128.17 | 132.38 | 127.25 | 131.18 | 838,969 | +2.90(+2.26%) |
Mar 12, 2021 | 124.19 | 128.29 | 123.96 | 128.28 | 1,008,609 | +4.73(+3.83%) |
Mar 11, 2021 | 122.00 | 124.31 | 121.69 | 123.55 | 435,133 | +1.56(+1.28%) |
Mar 10, 2021 | 120.84 | 122.97 | 120.22 | 122.00 | 567,360 | +0.09(+0.07%) |
Mar 09, 2021 | 121.68 | 124.00 | 121.61 | 121.91 | 486,822 | +0.45(+0.37%) |
Mar 08, 2021 | 121.46 | 123.27 | 120.39 | 121.45 | 755,974 | +0.29(+0.24%) |
Mar 05, 2021 | 120.44 | 121.44 | 119.32 | 121.16 | 986,726 | +1.09(+0.91%) |
Mar 04, 2021 | 121.95 | 122.41 | 118.94 | 120.07 | 978,481 | -1.72(-1.41%) |
Mar 03, 2021 | 122.42 | 123.20 | 121.27 | 121.79 | 879,545 | -0.63(-0.52%) |
Mar 02, 2021 | 122.23 | 123.84 | 121.25 | 122.42 | 1,015,975 | -0.22(-0.18%) |