Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 140.71 | 141.59 | 140.13 | 140.33 | 1,365,854 | +0.00(+0.00%) |
May 27, 2021 | 140.72 | 141.83 | 139.93 | 140.33 | 1,948,602 | -1.04(-0.74%) |
May 26, 2021 | 141.38 | 143.08 | 140.57 | 141.37 | 1,646,362 | +0.72(+0.51%) |
May 25, 2021 | 140.00 | 141.23 | 138.93 | 140.66 | 1,931,964 | +1.15(+0.82%) |
May 24, 2021 | 138.82 | 140.08 | 137.62 | 139.51 | 1,680,376 | +1.89(+1.37%) |
May 21, 2021 | 139.88 | 140.59 | 137.34 | 137.62 | 3,022,261 | -1.61(-1.16%) |
May 20, 2021 | 137.38 | 140.50 | 136.65 | 139.23 | 2,504,556 | +2.88(+2.11%) |
May 19, 2021 | 134.28 | 136.67 | 133.10 | 136.36 | 1,751,974 | +0.81(+0.59%) |
May 18, 2021 | 134.81 | 138.13 | 134.28 | 135.55 | 2,118,045 | +0.52(+0.39%) |
May 17, 2021 | 134.56 | 135.84 | 133.97 | 135.03 | 2,068,770 | -1.07(-0.79%) |
May 14, 2021 | 137.66 | 138.15 | 135.34 | 136.10 | 2,540,623 | -0.50(-0.37%) |
May 13, 2021 | 136.40 | 138.37 | 135.52 | 136.60 | 2,366,298 | -0.53(-0.39%) |
May 12, 2021 | 139.09 | 140.11 | 135.28 | 137.13 | 5,916,648 | -1.66(-1.20%) |
May 11, 2021 | 136.94 | 139.88 | 136.17 | 138.79 | 4,183,768 | +0.70(+0.50%) |
May 10, 2021 | 138.88 | 140.73 | 138.06 | 138.09 | 3,176,655 | -1.74(-1.24%) |
May 07, 2021 | 140.00 | 141.23 | 139.20 | 139.83 | 1,633,743 | +1.06(+0.76%) |
May 06, 2021 | 135.08 | 138.85 | 135.08 | 138.77 | 1,993,547 | +3.42(+2.52%) |
May 05, 2021 | 135.51 | 138.06 | 135.13 | 135.35 | 2,166,038 | +0.78(+0.58%) |
May 04, 2021 | 138.17 | 138.32 | 133.28 | 134.57 | 2,558,044 | -4.05(-2.92%) |
May 03, 2021 | 140.12 | 140.86 | 138.49 | 138.62 | 2,284,304 | -0.88(-0.63%) |
Apr 30, 2021 | 142.46 | 143.63 | 139.32 | 139.50 | 2,598,512 | -4.18(-2.91%) |
Apr 29, 2021 | 141.68 | 144.05 | 140.88 | 143.68 | 1,730,210 | +2.31(+1.63%) |
Apr 28, 2021 | 141.47 | 142.32 | 140.72 | 141.37 | 1,480,656 | +0.52(+0.37%) |
Apr 27, 2021 | 141.74 | 141.81 | 139.91 | 140.85 | 2,199,500 | -0.32(-0.23%) |
Apr 26, 2021 | 141.02 | 142.75 | 140.44 | 141.18 | 1,781,760 | +0.64(+0.45%) |
Apr 23, 2021 | 139.93 | 140.99 | 138.28 | 140.54 | 2,411,514 | +1.85(+1.33%) |
Apr 22, 2021 | 138.55 | 140.67 | 137.87 | 138.69 | 2,544,754 | +0.22(+0.16%) |
Apr 21, 2021 | 137.76 | 138.63 | 136.56 | 138.48 | 1,605,965 | +0.18(+0.13%) |
Apr 20, 2021 | 137.06 | 139.18 | 136.31 | 138.30 | 2,096,495 | +1.21(+0.88%) |
Apr 19, 2021 | 137.46 | 138.78 | 136.23 | 137.09 | 2,909,137 | -1.39(-1.01%) |
Apr 16, 2021 | 139.53 | 139.82 | 137.72 | 138.49 | 2,513,976 | -1.69(-1.20%) |
Apr 15, 2021 | 139.04 | 140.37 | 138.06 | 140.18 | 1,684,934 | +1.14(+0.82%) |
Apr 14, 2021 | 139.34 | 140.45 | 138.70 | 139.04 | 1,451,224 | -0.49(-0.35%) |
Apr 13, 2021 | 140.00 | 141.27 | 138.88 | 139.53 | 2,144,293 | +0.65(+0.47%) |
Apr 12, 2021 | 136.89 | 139.12 | 136.80 | 138.88 | 2,095,783 | +0.97(+0.70%) |
Apr 09, 2021 | 138.04 | 138.17 | 135.93 | 137.91 | 1,798,069 | -1.07(-0.77%) |
Apr 08, 2021 | 140.25 | 140.63 | 138.13 | 138.98 | 1,808,837 | -0.45(-0.32%) |
Apr 07, 2021 | 138.73 | 140.18 | 138.20 | 139.43 | 1,945,572 | +0.72(+0.52%) |
Apr 06, 2021 | 138.53 | 139.83 | 137.85 | 138.71 | 2,169,175 | -0.25(-0.18%) |
Apr 05, 2021 | 135.01 | 139.18 | 134.78 | 138.97 | 2,469,422 | +3.51(+2.59%) |
Apr 01, 2021 | 134.25 | 135.91 | 133.80 | 135.45 | 1,756,819 | +2.54(+1.91%) |
Mar 31, 2021 | 132.26 | 134.19 | 131.83 | 132.91 | 2,347,773 | +0.92(+0.70%) |
Mar 30, 2021 | 130.99 | 132.07 | 130.03 | 131.99 | 1,988,080 | -0.53(-0.40%) |
Mar 29, 2021 | 130.10 | 133.54 | 129.14 | 132.52 | 2,410,752 | +2.08(+1.60%) |
Mar 26, 2021 | 127.87 | 130.58 | 127.32 | 130.44 | 2,270,757 | +2.77(+2.17%) |
Mar 25, 2021 | 126.72 | 128.06 | 125.84 | 127.67 | 1,992,780 | +0.23(+0.18%) |
Mar 24, 2021 | 130.55 | 130.89 | 127.35 | 127.44 | 2,206,086 | -3.19(-2.44%) |
Mar 23, 2021 | 129.15 | 132.04 | 128.66 | 130.63 | 2,568,113 | +1.61(+1.25%) |
Mar 22, 2021 | 127.06 | 130.05 | 126.26 | 129.02 | 3,211,443 | +2.95(+2.34%) |
Mar 19, 2021 | 126.19 | 127.45 | 125.66 | 126.07 | 4,268,962 | +0.39(+0.31%) |
Mar 18, 2021 | 127.68 | 128.21 | 124.98 | 125.67 | 3,546,991 | -2.55(-1.99%) |
Mar 17, 2021 | 128.87 | 128.87 | 126.41 | 128.23 | 2,442,903 | -1.12(-0.87%) |
Mar 16, 2021 | 130.05 | 131.27 | 129.11 | 129.35 | 2,323,197 | +0.83(+0.65%) |
Mar 15, 2021 | 128.07 | 128.56 | 126.79 | 128.51 | 2,222,075 | +0.39(+0.31%) |
Mar 12, 2021 | 127.57 | 128.62 | 126.86 | 128.12 | 1,352,473 | -0.84(-0.65%) |
Mar 11, 2021 | 130.05 | 130.40 | 128.62 | 128.95 | 2,259,098 | +1.20(+0.94%) |
Mar 10, 2021 | 129.74 | 130.23 | 127.45 | 127.76 | 1,876,463 | -0.79(-0.62%) |
Mar 09, 2021 | 127.87 | 130.62 | 127.60 | 128.55 | 2,991,010 | +3.65(+2.92%) |
Mar 08, 2021 | 129.59 | 130.11 | 124.86 | 124.90 | 2,222,570 | -5.29(-4.06%) |
Mar 05, 2021 | 129.14 | 130.51 | 127.16 | 130.19 | 2,557,466 | +1.29(+1.00%) |
Mar 04, 2021 | 130.16 | 132.32 | 128.14 | 128.91 | 2,981,860 | -1.73(-1.32%) |
Mar 03, 2021 | 133.46 | 134.26 | 130.31 | 130.63 | 2,829,906 | -3.70(-2.76%) |
Mar 02, 2021 | 134.66 | 135.77 | 133.14 | 134.33 | 2,770,272 | -0.28(-0.20%) |