Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 135.17 | 136.88 | 133.87 | 133.89 | 800,729 | -0.95(-0.71%) |
May 27, 2021 | 133.73 | 134.87 | 131.45 | 134.85 | 1,032,258 | +1.19(+0.89%) |
May 26, 2021 | 132.34 | 134.25 | 131.95 | 133.66 | 1,151,698 | +2.40(+1.83%) |
May 25, 2021 | 131.76 | 132.78 | 130.45 | 131.26 | 868,261 | +0.41(+0.31%) |
May 24, 2021 | 127.79 | 131.50 | 127.17 | 130.85 | 2,539,213 | +3.85(+3.03%) |
May 21, 2021 | 129.24 | 129.85 | 126.82 | 127.00 | 1,298,054 | -0.76(-0.59%) |
May 20, 2021 | 125.84 | 128.17 | 125.40 | 127.75 | 1,786,130 | +4.12(+3.33%) |
May 19, 2021 | 119.36 | 123.79 | 119.36 | 123.64 | 1,358,702 | -1.46(-1.17%) |
May 18, 2021 | 123.83 | 127.30 | 122.80 | 125.10 | 741,153 | +1.23(+0.99%) |
May 17, 2021 | 123.12 | 125.48 | 121.08 | 123.87 | 986,007 | -1.25(-1.00%) |
May 14, 2021 | 122.36 | 125.70 | 121.25 | 125.13 | 1,232,880 | +4.97(+4.14%) |
May 13, 2021 | 125.05 | 125.90 | 117.53 | 120.16 | 2,255,762 | -4.14(-3.33%) |
May 12, 2021 | 126.62 | 128.79 | 123.29 | 124.30 | 2,267,967 | -5.12(-3.95%) |
May 11, 2021 | 120.27 | 129.68 | 120.27 | 129.42 | 2,654,728 | +2.89(+2.28%) |
May 10, 2021 | 131.74 | 131.74 | 126.47 | 126.53 | 3,237,658 | -7.02(-5.25%) |
May 07, 2021 | 133.85 | 136.55 | 132.81 | 133.54 | 3,038,574 | +2.27(+1.73%) |
May 06, 2021 | 133.84 | 134.00 | 128.88 | 131.28 | 2,632,607 | -3.71(-2.75%) |
May 05, 2021 | 138.32 | 139.12 | 134.31 | 134.98 | 2,276,180 | -2.51(-1.83%) |
May 04, 2021 | 139.08 | 139.28 | 134.14 | 137.49 | 2,109,473 | -3.83(-2.71%) |
May 03, 2021 | 145.14 | 145.38 | 141.04 | 141.33 | 1,326,308 | -3.23(-2.23%) |
Apr 30, 2021 | 143.45 | 146.57 | 143.38 | 144.56 | 654,576 | -1.49(-1.02%) |
Apr 29, 2021 | 151.21 | 151.27 | 144.53 | 146.05 | 1,047,261 | -3.98(-2.65%) |
Apr 28, 2021 | 149.84 | 151.08 | 148.29 | 150.03 | 775,235 | -0.89(-0.59%) |
Apr 27, 2021 | 152.52 | 153.48 | 150.25 | 150.92 | 958,186 | -1.59(-1.04%) |
Apr 26, 2021 | 148.97 | 152.67 | 147.96 | 152.51 | 1,198,460 | +4.61(+3.12%) |
Apr 23, 2021 | 144.64 | 148.29 | 144.64 | 147.90 | 912,851 | +3.41(+2.36%) |
Apr 22, 2021 | 147.11 | 148.59 | 143.67 | 144.49 | 972,573 | -1.71(-1.17%) |
Apr 21, 2021 | 141.76 | 146.20 | 140.58 | 146.20 | 948,404 | +2.47(+1.72%) |
Apr 20, 2021 | 145.56 | 146.90 | 141.56 | 143.73 | 1,124,350 | -2.49(-1.70%) |
Apr 19, 2021 | 148.32 | 149.47 | 144.37 | 146.22 | 1,386,495 | -4.99(-3.30%) |
Apr 16, 2021 | 153.37 | 153.37 | 149.65 | 151.21 | 724,464 | -2.18(-1.42%) |
Apr 15, 2021 | 153.52 | 153.92 | 151.85 | 153.39 | 1,389,693 | +2.29(+1.51%) |
Apr 14, 2021 | 156.99 | 157.42 | 150.75 | 151.11 | 1,269,509 | -4.65(-2.99%) |
Apr 13, 2021 | 151.35 | 155.91 | 151.31 | 155.76 | 1,027,072 | +5.72(+3.81%) |
Apr 12, 2021 | 149.87 | 150.64 | 147.88 | 150.04 | 724,635 | -0.09(-0.06%) |
Apr 09, 2021 | 149.72 | 150.28 | 148.45 | 150.12 | 657,968 | -0.43(-0.28%) |
Apr 08, 2021 | 148.45 | 150.84 | 148.43 | 150.55 | 1,209,067 | +3.98(+2.72%) |
Apr 07, 2021 | 148.73 | 149.69 | 146.22 | 146.57 | 608,340 | -2.64(-1.77%) |
Apr 06, 2021 | 146.55 | 150.37 | 146.50 | 149.21 | 810,345 | +2.72(+1.86%) |
Apr 05, 2021 | 149.35 | 149.35 | 145.32 | 146.48 | 1,271,909 | +0.53(+0.37%) |
Apr 01, 2021 | 147.31 | 149.17 | 145.24 | 145.95 | 2,111,110 | +2.49(+1.74%) |
Mar 31, 2021 | 140.63 | 144.51 | 140.63 | 143.46 | 1,844,702 | +4.77(+3.44%) |
Mar 30, 2021 | 134.59 | 139.15 | 133.42 | 138.69 | 1,062,202 | +2.97(+2.19%) |
Mar 29, 2021 | 138.27 | 139.18 | 134.40 | 135.72 | 1,235,780 | -2.86(-2.06%) |
Mar 26, 2021 | 138.54 | 140.62 | 133.54 | 138.58 | 1,636,184 | +0.43(+0.31%) |
Mar 25, 2021 | 134.44 | 138.73 | 133.30 | 138.16 | 1,936,361 | -0.58(-0.42%) |
Mar 24, 2021 | 148.43 | 148.43 | 138.41 | 138.74 | 1,829,947 | -8.44(-5.73%) |
Mar 23, 2021 | 150.60 | 150.60 | 146.68 | 147.18 | 1,036,980 | -3.03(-2.01%) |
Mar 22, 2021 | 150.52 | 152.03 | 149.00 | 150.20 | 981,490 | +1.00(+0.67%) |
Mar 19, 2021 | 146.51 | 149.61 | 144.59 | 149.20 | 1,226,830 | +2.56(+1.75%) |
Mar 18, 2021 | 151.90 | 152.87 | 145.93 | 146.64 | 1,716,979 | -8.85(-5.69%) |
Mar 17, 2021 | 149.59 | 156.41 | 148.24 | 155.49 | 1,550,625 | +1.83(+1.19%) |
Mar 16, 2021 | 158.09 | 158.50 | 151.59 | 153.66 | 1,375,275 | -2.73(-1.75%) |
Mar 15, 2021 | 154.15 | 156.42 | 152.29 | 156.40 | 1,234,800 | +3.17(+2.07%) |
Mar 12, 2021 | 150.76 | 153.50 | 148.51 | 153.23 | 1,542,145 | -1.87(-1.20%) |
Mar 11, 2021 | 152.16 | 155.93 | 150.33 | 155.09 | 3,527,384 | +8.56(+5.84%) |
Mar 10, 2021 | 151.98 | 152.36 | 145.71 | 146.53 | 2,947,191 | -0.54(-0.36%) |
Mar 09, 2021 | 142.03 | 148.24 | 141.08 | 147.07 | 2,545,847 | +12.44(+9.24%) |
Mar 08, 2021 | 141.24 | 144.49 | 134.17 | 134.62 | 3,145,502 | -7.50(-5.28%) |
Mar 05, 2021 | 144.63 | 144.98 | 129.12 | 142.12 | 5,831,169 | -1.39(-0.97%) |
Mar 04, 2021 | 150.41 | 152.52 | 139.03 | 143.52 | 5,404,935 | -8.42(-5.54%) |
Mar 03, 2021 | 160.71 | 161.37 | 151.50 | 151.93 | 2,864,716 | -8.02(-5.01%) |
Mar 02, 2021 | 165.58 | 165.88 | 159.95 | 159.95 | 1,638,537 | -3.83(-2.34%) |