Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 136.90 | 138.47 | 134.92 | 135.79 | 215,751 | -0.61(-0.45%) |
May 27, 2021 | 136.81 | 138.04 | 135.41 | 136.40 | 255,383 | -0.42(-0.31%) |
May 26, 2021 | 136.22 | 137.82 | 135.23 | 136.82 | 196,588 | +1.16(+0.86%) |
May 25, 2021 | 136.74 | 138.83 | 135.20 | 135.66 | 407,533 | +0.29(+0.21%) |
May 24, 2021 | 132.41 | 136.03 | 131.21 | 135.37 | 338,760 | +4.23(+3.23%) |
May 21, 2021 | 130.65 | 132.90 | 129.72 | 131.14 | 344,744 | +1.91(+1.48%) |
May 20, 2021 | 127.39 | 129.52 | 125.65 | 129.22 | 250,639 | +2.84(+2.24%) |
May 19, 2021 | 125.31 | 127.07 | 124.42 | 126.39 | 278,581 | -0.98(-0.77%) |
May 18, 2021 | 127.98 | 130.01 | 126.82 | 127.37 | 594,310 | +0.59(+0.47%) |
May 17, 2021 | 126.81 | 128.90 | 125.66 | 126.78 | 385,143 | -2.87(-2.22%) |
May 14, 2021 | 125.45 | 129.84 | 124.68 | 129.65 | 462,320 | +5.12(+4.11%) |
May 13, 2021 | 126.60 | 127.24 | 122.91 | 124.53 | 548,384 | -1.51(-1.20%) |
May 12, 2021 | 129.23 | 130.38 | 124.70 | 126.05 | 608,562 | -4.78(-3.66%) |
May 11, 2021 | 129.08 | 131.82 | 127.77 | 130.83 | 675,914 | -0.78(-0.59%) |
May 10, 2021 | 138.18 | 138.32 | 131.32 | 131.61 | 570,049 | -7.38(-5.31%) |
May 07, 2021 | 141.83 | 145.13 | 138.75 | 138.99 | 383,749 | -4.89(-3.40%) |
May 06, 2021 | 146.84 | 147.54 | 142.17 | 143.87 | 440,505 | -2.18(-1.49%) |
May 05, 2021 | 152.40 | 152.45 | 145.22 | 146.05 | 681,949 | -6.21(-4.08%) |
May 04, 2021 | 150.58 | 152.41 | 149.60 | 152.26 | 388,729 | +0.13(+0.09%) |
May 03, 2021 | 151.61 | 153.47 | 150.49 | 152.12 | 526,471 | +1.52(+1.01%) |
Apr 30, 2021 | 149.79 | 151.27 | 148.09 | 150.60 | 463,859 | +0.36(+0.24%) |
Apr 29, 2021 | 152.11 | 152.11 | 146.96 | 150.24 | 675,105 | +1.00(+0.67%) |
Apr 28, 2021 | 141.18 | 149.39 | 139.45 | 149.24 | 910,354 | +8.45(+6.00%) |
Apr 27, 2021 | 138.39 | 143.11 | 138.39 | 140.79 | 970,571 | +2.85(+2.07%) |
Apr 26, 2021 | 135.62 | 139.01 | 134.93 | 137.94 | 879,743 | +2.59(+1.91%) |
Apr 23, 2021 | 134.96 | 136.01 | 134.02 | 135.35 | 457,548 | +1.13(+0.84%) |
Apr 22, 2021 | 135.10 | 137.13 | 133.93 | 134.22 | 505,033 | -1.00(-0.74%) |
Apr 21, 2021 | 130.90 | 135.31 | 129.88 | 135.22 | 568,282 | +3.77(+2.87%) |
Apr 20, 2021 | 130.55 | 132.92 | 129.49 | 131.45 | 829,667 | +0.54(+0.41%) |
Apr 19, 2021 | 129.97 | 130.96 | 127.78 | 130.91 | 472,122 | +0.42(+0.32%) |
Apr 16, 2021 | 132.21 | 132.80 | 129.70 | 130.49 | 323,334 | -1.00(-0.76%) |
Apr 15, 2021 | 130.56 | 131.95 | 129.00 | 131.49 | 340,914 | +2.32(+1.80%) |
Apr 14, 2021 | 130.21 | 131.96 | 128.88 | 129.16 | 321,695 | -1.08(-0.83%) |
Apr 13, 2021 | 129.97 | 132.93 | 129.96 | 130.25 | 344,226 | +1.36(+1.06%) |
Apr 12, 2021 | 130.74 | 130.82 | 128.03 | 128.89 | 309,910 | -1.99(-1.52%) |
Apr 09, 2021 | 128.59 | 131.40 | 125.11 | 130.88 | 522,867 | +1.85(+1.44%) |
Apr 08, 2021 | 131.39 | 132.13 | 128.62 | 129.02 | 447,909 | -1.76(-1.34%) |
Apr 07, 2021 | 130.65 | 131.78 | 129.56 | 130.78 | 370,065 | -0.28(-0.22%) |
Apr 06, 2021 | 128.80 | 132.52 | 128.10 | 131.07 | 543,310 | +2.72(+2.12%) |
Apr 05, 2021 | 129.80 | 130.37 | 127.08 | 128.35 | 686,113 | -0.79(-0.61%) |
Apr 01, 2021 | 129.44 | 132.09 | 125.98 | 129.14 | 1,436,069 | +8.23(+6.81%) |
Mar 31, 2021 | 119.87 | 122.58 | 118.70 | 120.90 | 542,531 | +1.39(+1.16%) |
Mar 30, 2021 | 117.83 | 121.37 | 116.26 | 119.52 | 431,061 | +1.32(+1.12%) |
Mar 29, 2021 | 118.78 | 120.01 | 116.94 | 118.19 | 474,213 | -0.77(-0.65%) |
Mar 26, 2021 | 117.09 | 120.86 | 115.77 | 118.96 | 691,791 | +1.82(+1.55%) |
Mar 25, 2021 | 118.28 | 118.28 | 114.54 | 117.15 | 776,895 | -2.50(-2.09%) |
Mar 24, 2021 | 122.96 | 123.53 | 115.67 | 119.65 | 933,468 | -3.88(-3.14%) |
Mar 23, 2021 | 124.62 | 125.97 | 123.16 | 123.53 | 452,128 | -1.41(-1.13%) |
Mar 22, 2021 | 125.48 | 126.47 | 123.94 | 124.93 | 371,617 | -0.01(-0.01%) |
Mar 19, 2021 | 120.70 | 126.21 | 119.89 | 124.94 | 929,716 | +3.83(+3.16%) |
Mar 18, 2021 | 124.15 | 125.33 | 121.03 | 121.11 | 683,372 | -4.38(-3.49%) |
Mar 17, 2021 | 122.03 | 126.48 | 121.87 | 125.50 | 651,014 | +1.58(+1.27%) |
Mar 16, 2021 | 123.21 | 124.83 | 121.23 | 123.92 | 605,253 | +1.83(+1.50%) |
Mar 15, 2021 | 122.80 | 123.74 | 120.02 | 122.09 | 529,972 | +0.02(+0.02%) |
Mar 12, 2021 | 119.40 | 122.29 | 118.29 | 122.07 | 437,773 | +0.82(+0.67%) |
Mar 11, 2021 | 118.43 | 121.46 | 117.89 | 121.25 | 560,641 | +5.04(+4.34%) |
Mar 10, 2021 | 114.10 | 116.98 | 113.68 | 116.22 | 648,733 | +2.18(+1.91%) |
Mar 09, 2021 | 114.47 | 115.45 | 112.29 | 114.04 | 835,470 | +3.59(+3.25%) |
Mar 08, 2021 | 114.61 | 117.00 | 109.81 | 110.44 | 569,150 | -4.15(-3.62%) |
Mar 05, 2021 | 115.36 | 115.56 | 106.94 | 114.59 | 729,868 | +0.16(+0.14%) |
Mar 04, 2021 | 122.86 | 123.32 | 113.37 | 114.43 | 749,882 | -8.19(-6.68%) |
Mar 03, 2021 | 128.14 | 128.49 | 122.20 | 122.61 | 693,099 | -6.50(-5.03%) |
Mar 02, 2021 | 134.64 | 135.21 | 128.07 | 129.11 | 614,274 | -4.04(-3.03%) |