Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 144.06 | 144.19 | 143.51 | 143.85 | 1,630,663 | +0.28(+0.19%) |
May 27, 2021 | 143.54 | 143.75 | 143.40 | 143.57 | 1,936,298 | +0.70(+0.49%) |
May 26, 2021 | 142.58 | 142.96 | 142.36 | 142.87 | 3,725,291 | +0.49(+0.34%) |
May 25, 2021 | 143.39 | 143.53 | 142.17 | 142.38 | 1,720,127 | -0.60(-0.42%) |
May 24, 2021 | 142.89 | 143.46 | 142.57 | 142.98 | 3,348,817 | +0.82(+0.58%) |
May 21, 2021 | 142.47 | 143.23 | 141.84 | 142.16 | 3,118,600 | +0.19(+0.13%) |
May 20, 2021 | 141.16 | 142.45 | 140.91 | 141.97 | 2,584,581 | +1.07(+0.76%) |
May 19, 2021 | 139.98 | 140.95 | 138.91 | 140.91 | 4,117,714 | -0.73(-0.52%) |
May 18, 2021 | 143.09 | 143.12 | 141.63 | 141.64 | 2,504,048 | -1.27(-0.89%) |
May 17, 2021 | 142.69 | 143.15 | 142.04 | 142.90 | 3,487,918 | -0.15(-0.11%) |
May 14, 2021 | 141.69 | 143.39 | 141.65 | 143.06 | 3,143,676 | +2.21(+1.57%) |
May 13, 2021 | 139.23 | 141.53 | 139.04 | 140.85 | 3,146,485 | +1.88(+1.35%) |
May 12, 2021 | 141.51 | 141.90 | 138.76 | 138.97 | 4,577,760 | -3.15(-2.22%) |
May 11, 2021 | 142.34 | 142.94 | 140.89 | 142.12 | 4,490,169 | -1.73(-1.20%) |
May 10, 2021 | 144.72 | 145.49 | 143.78 | 143.86 | 4,364,699 | -0.49(-0.34%) |
May 07, 2021 | 142.67 | 144.42 | 142.47 | 144.34 | 3,856,824 | +1.50(+1.05%) |
May 06, 2021 | 142.12 | 142.89 | 141.23 | 142.84 | 2,385,676 | +0.72(+0.51%) |
May 05, 2021 | 142.24 | 142.52 | 141.28 | 142.11 | 3,113,369 | +0.30(+0.21%) |
May 04, 2021 | 141.49 | 141.83 | 140.53 | 141.82 | 3,498,265 | -0.16(-0.11%) |
May 03, 2021 | 141.96 | 142.60 | 141.61 | 141.98 | 2,625,433 | +0.84(+0.59%) |
Apr 30, 2021 | 141.50 | 141.77 | 140.79 | 141.14 | 1,855,618 | -1.03(-0.72%) |
Apr 29, 2021 | 142.01 | 142.32 | 141.13 | 142.17 | 2,391,940 | +0.92(+0.65%) |
Apr 28, 2021 | 141.31 | 141.60 | 141.02 | 141.25 | 1,763,052 | +0.04(+0.03%) |
Apr 27, 2021 | 141.06 | 141.34 | 140.74 | 141.21 | 1,488,334 | +0.15(+0.11%) |
Apr 26, 2021 | 141.07 | 141.50 | 140.78 | 141.06 | 1,808,457 | +0.24(+0.17%) |
Apr 23, 2021 | 139.53 | 141.21 | 139.39 | 140.82 | 1,678,072 | +1.50(+1.08%) |
Apr 22, 2021 | 140.29 | 140.68 | 138.95 | 139.31 | 2,583,402 | -0.88(-0.63%) |
Apr 21, 2021 | 138.28 | 140.26 | 138.12 | 140.20 | 3,161,506 | +1.83(+1.32%) |
Apr 20, 2021 | 139.08 | 139.16 | 137.84 | 138.37 | 3,208,877 | -1.04(-0.74%) |
Apr 19, 2021 | 139.91 | 139.94 | 139.00 | 139.41 | 2,088,118 | -0.66(-0.47%) |
Apr 16, 2021 | 140.13 | 140.31 | 139.68 | 140.07 | 1,658,321 | +0.62(+0.44%) |
Apr 15, 2021 | 139.04 | 139.53 | 138.55 | 139.45 | 2,967,101 | +1.09(+0.78%) |
Apr 14, 2021 | 138.18 | 139.05 | 138.11 | 138.36 | 2,136,433 | +0.22(+0.16%) |
Apr 13, 2021 | 138.07 | 138.39 | 137.44 | 138.14 | 2,781,897 | -0.24(-0.17%) |
Apr 12, 2021 | 138.16 | 138.46 | 137.88 | 138.38 | 1,766,014 | +0.24(+0.17%) |
Apr 09, 2021 | 137.55 | 138.17 | 137.23 | 138.14 | 2,458,434 | +0.79(+0.58%) |
Apr 08, 2021 | 137.34 | 137.38 | 136.52 | 137.35 | 2,566,395 | +0.26(+0.19%) |
Apr 07, 2021 | 137.69 | 137.79 | 136.75 | 137.10 | 2,649,290 | -0.51(-0.37%) |
Apr 06, 2021 | 137.34 | 137.99 | 137.29 | 137.61 | 2,852,884 | +0.18(+0.13%) |
Apr 05, 2021 | 137.24 | 137.63 | 136.85 | 137.43 | 2,743,309 | +1.24(+0.91%) |
Apr 01, 2021 | 135.30 | 136.20 | 134.95 | 136.19 | 4,800,255 | +1.35(+1.00%) |
Mar 31, 2021 | 135.05 | 135.52 | 134.66 | 134.84 | 5,451,191 | -0.04(-0.03%) |
Mar 30, 2021 | 134.26 | 135.14 | 134.17 | 134.88 | 3,403,710 | +0.26(+0.19%) |
Mar 29, 2021 | 134.83 | 135.25 | 133.90 | 134.62 | 2,473,868 | -0.70(-0.52%) |
Mar 26, 2021 | 133.62 | 135.42 | 133.24 | 135.33 | 3,465,509 | +2.48(+1.87%) |
Mar 25, 2021 | 130.85 | 133.14 | 129.99 | 132.84 | 4,208,164 | +1.58(+1.20%) |
Mar 24, 2021 | 132.08 | 133.09 | 131.26 | 131.26 | 3,224,351 | -0.17(-0.13%) |
Mar 23, 2021 | 132.87 | 133.13 | 131.00 | 131.43 | 3,267,954 | -1.92(-1.44%) |
Mar 22, 2021 | 133.41 | 133.79 | 132.74 | 133.36 | 3,413,381 | +0.18(+0.13%) |
Mar 19, 2021 | 133.41 | 134.05 | 132.09 | 133.18 | 4,360,055 | -0.25(-0.18%) |
Mar 18, 2021 | 134.32 | 135.42 | 133.14 | 133.43 | 3,304,965 | -1.32(-0.98%) |
Mar 17, 2021 | 133.78 | 134.78 | 133.18 | 134.74 | 2,457,966 | +0.69(+0.52%) |
Mar 16, 2021 | 135.11 | 135.14 | 133.73 | 134.05 | 3,124,959 | -1.25(-0.92%) |
Mar 15, 2021 | 134.44 | 135.38 | 133.69 | 135.30 | 3,939,158 | +1.14(+0.85%) |
Mar 12, 2021 | 133.31 | 134.18 | 133.12 | 134.16 | 3,050,487 | +1.01(+0.76%) |
Mar 11, 2021 | 132.77 | 133.95 | 132.48 | 133.15 | 3,046,853 | +0.89(+0.67%) |
Mar 10, 2021 | 131.40 | 132.81 | 131.38 | 132.26 | 4,370,981 | +1.35(+1.03%) |
Mar 09, 2021 | 131.78 | 132.18 | 130.81 | 130.91 | 4,822,644 | +0.19(+0.14%) |
Mar 08, 2021 | 130.41 | 132.41 | 129.95 | 130.72 | 5,676,815 | +0.85(+0.66%) |
Mar 05, 2021 | 128.64 | 130.24 | 125.64 | 129.87 | 4,980,432 | +2.90(+2.28%) |
Mar 04, 2021 | 128.70 | 129.24 | 125.07 | 126.97 | 4,919,783 | -1.75(-1.36%) |
Mar 03, 2021 | 129.44 | 130.26 | 128.73 | 128.73 | 3,977,779 | -0.66(-0.51%) |
Mar 02, 2021 | 130.07 | 130.27 | 129.15 | 129.39 | 7,484,120 | -0.64(-0.50%) |