Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 140.26 | 141.00 | 136.24 | 136.47 | 547,772 | -3.33(-2.38%) |
May 27, 2021 | 140.75 | 141.02 | 138.98 | 139.80 | 419,429 | -0.64(-0.46%) |
May 26, 2021 | 142.95 | 144.17 | 138.89 | 140.44 | 533,696 | -3.41(-2.37%) |
May 25, 2021 | 144.64 | 144.83 | 141.52 | 143.85 | 571,013 | -0.32(-0.22%) |
May 24, 2021 | 143.44 | 144.76 | 141.09 | 144.17 | 419,727 | +2.11(+1.49%) |
May 21, 2021 | 143.21 | 144.33 | 140.81 | 142.06 | 413,457 | +0.63(+0.45%) |
May 20, 2021 | 139.44 | 143.40 | 135.69 | 141.43 | 453,019 | +2.10(+1.51%) |
May 19, 2021 | 138.74 | 139.72 | 136.32 | 139.33 | 778,452 | -2.00(-1.42%) |
May 18, 2021 | 144.12 | 144.56 | 141.17 | 141.33 | 713,559 | -2.60(-1.81%) |
May 17, 2021 | 144.58 | 146.00 | 142.66 | 143.93 | 1,215,146 | -2.08(-1.42%) |
May 14, 2021 | 141.98 | 147.59 | 141.42 | 146.01 | 10,741,826 | +5.51(+3.92%) |
May 13, 2021 | 142.92 | 144.60 | 138.37 | 140.50 | 1,817,147 | -1.91(-1.34%) |
May 12, 2021 | 137.61 | 143.48 | 137.21 | 142.41 | 1,756,297 | +4.90(+3.56%) |
May 11, 2021 | 134.12 | 138.43 | 130.80 | 137.51 | 2,910,536 | +9.45(+7.38%) |
May 10, 2021 | 125.23 | 129.65 | 124.62 | 128.06 | 420,091 | +0.99(+0.78%) |
May 07, 2021 | 129.20 | 131.08 | 126.73 | 127.07 | 349,783 | -1.15(-0.90%) |
May 06, 2021 | 128.53 | 128.53 | 124.30 | 128.22 | 471,350 | -0.30(-0.23%) |
May 05, 2021 | 128.17 | 129.50 | 127.50 | 128.52 | 433,920 | +0.11(+0.09%) |
May 04, 2021 | 128.98 | 129.66 | 126.13 | 128.41 | 592,697 | -1.48(-1.14%) |
May 03, 2021 | 132.00 | 132.38 | 128.62 | 129.89 | 563,139 | -0.95(-0.73%) |
Apr 30, 2021 | 131.33 | 133.34 | 128.72 | 130.84 | 1,162,200 | -1.80(-1.36%) |
Apr 29, 2021 | 130.99 | 137.34 | 130.99 | 132.64 | 2,849,922 | -20.25(-13.24%) |
Apr 28, 2021 | 153.33 | 154.80 | 152.23 | 152.89 | 263,512 | +0.35(+0.23%) |
Apr 27, 2021 | 152.99 | 153.70 | 150.27 | 152.54 | 184,761 | -0.83(-0.54%) |
Apr 26, 2021 | 151.13 | 153.51 | 150.35 | 153.37 | 195,728 | +2.50(+1.66%) |
Apr 23, 2021 | 149.00 | 151.15 | 149.00 | 150.87 | 180,700 | +1.65(+1.11%) |
Apr 22, 2021 | 153.18 | 153.18 | 148.47 | 149.22 | 197,872 | -2.79(-1.84%) |
Apr 21, 2021 | 150.08 | 152.49 | 149.48 | 152.01 | 246,695 | +2.63(+1.76%) |
Apr 20, 2021 | 149.03 | 150.98 | 148.46 | 149.38 | 194,520 | -0.29(-0.19%) |
Apr 19, 2021 | 152.50 | 153.74 | 149.37 | 149.67 | 308,375 | -3.01(-1.97%) |
Apr 16, 2021 | 152.40 | 152.84 | 147.85 | 152.68 | 301,200 | +1.18(+0.78%) |
Apr 15, 2021 | 151.36 | 152.70 | 150.74 | 151.50 | 319,051 | +1.02(+0.68%) |
Apr 14, 2021 | 151.70 | 152.66 | 150.18 | 150.48 | 256,290 | -0.73(-0.48%) |
Apr 13, 2021 | 153.15 | 154.78 | 149.97 | 151.21 | 299,349 | -2.20(-1.43%) |
Apr 12, 2021 | 152.51 | 154.10 | 152.01 | 153.41 | 239,092 | +0.34(+0.22%) |
Apr 09, 2021 | 154.65 | 155.27 | 151.83 | 153.07 | 223,800 | -0.99(-0.64%) |
Apr 08, 2021 | 153.05 | 154.62 | 152.39 | 154.06 | 320,063 | +2.02(+1.33%) |
Apr 07, 2021 | 152.71 | 154.44 | 149.68 | 152.04 | 207,814 | -0.96(-0.63%) |
Apr 06, 2021 | 152.31 | 154.02 | 150.21 | 153.00 | 399,047 | +0.37(+0.24%) |
Apr 05, 2021 | 154.12 | 154.39 | 151.95 | 152.63 | 563,422 | -0.37(-0.24%) |
Apr 01, 2021 | 145.30 | 153.24 | 145.30 | 153.00 | 557,900 | +8.67(+6.01%) |
Mar 31, 2021 | 143.69 | 146.77 | 142.47 | 144.33 | 510,307 | +0.78(+0.54%) |
Mar 30, 2021 | 144.24 | 144.24 | 143.00 | 143.55 | 284,065 | -0.68(-0.47%) |
Mar 29, 2021 | 144.90 | 145.99 | 142.46 | 144.23 | 392,089 | -0.67(-0.46%) |
Mar 26, 2021 | 143.24 | 145.18 | 142.44 | 144.90 | 439,200 | +1.90(+1.33%) |
Mar 25, 2021 | 143.07 | 147.97 | 141.08 | 143.00 | 602,158 | -0.06(-0.04%) |
Mar 24, 2021 | 149.27 | 149.33 | 143.05 | 143.06 | 405,495 | -5.40(-3.64%) |
Mar 23, 2021 | 150.00 | 150.50 | 147.67 | 148.46 | 212,851 | -1.54(-1.03%) |
Mar 22, 2021 | 148.91 | 151.30 | 148.60 | 150.00 | 379,954 | +1.18(+0.79%) |
Mar 19, 2021 | 144.91 | 149.93 | 144.07 | 148.82 | 482,100 | +3.69(+2.54%) |
Mar 18, 2021 | 148.88 | 151.26 | 144.11 | 145.13 | 472,489 | -4.40(-2.94%) |
Mar 17, 2021 | 148.73 | 150.41 | 147.24 | 149.53 | 272,533 | -0.47(-0.31%) |
Mar 16, 2021 | 152.14 | 152.36 | 148.92 | 150.00 | 193,811 | -0.80(-0.53%) |
Mar 15, 2021 | 150.17 | 151.57 | 149.68 | 150.80 | 277,872 | +0.26(+0.17%) |
Mar 12, 2021 | 150.00 | 151.58 | 149.25 | 150.54 | 342,300 | -0.79(-0.52%) |
Mar 11, 2021 | 150.06 | 153.28 | 150.06 | 151.33 | 331,251 | +2.10(+1.41%) |
Mar 10, 2021 | 152.63 | 155.13 | 148.69 | 149.23 | 359,659 | -2.00(-1.32%) |
Mar 09, 2021 | 148.45 | 152.61 | 144.88 | 151.23 | 332,558 | +4.75(+3.24%) |
Mar 08, 2021 | 150.49 | 151.19 | 146.08 | 146.48 | 242,409 | -3.02(-2.02%) |
Mar 05, 2021 | 149.89 | 150.14 | 144.96 | 149.50 | 453,900 | +1.14(+0.77%) |
Mar 04, 2021 | 150.45 | 153.37 | 146.38 | 148.36 | 421,274 | -1.58(-1.05%) |
Mar 03, 2021 | 151.02 | 152.87 | 149.12 | 149.94 | 348,718 | -1.67(-1.10%) |
Mar 02, 2021 | 154.46 | 154.46 | 150.51 | 151.61 | 204,677 | -2.05(-1.33%) |