Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 139.33 | 139.86 | 139.03 | 139.12 | 65,158 | +0.32(+0.23%) |
May 27, 2021 | 139.50 | 139.68 | 138.80 | 138.80 | 103,519 | -0.64(-0.46%) |
May 26, 2021 | 139.45 | 139.73 | 139.17 | 139.44 | 83,942 | +0.24(+0.17%) |
May 25, 2021 | 139.66 | 139.87 | 138.90 | 139.20 | 138,927 | +0.15(+0.11%) |
May 24, 2021 | 137.89 | 139.43 | 137.89 | 139.06 | 52,766 | +2.12(+1.54%) |
May 21, 2021 | 138.22 | 138.33 | 136.90 | 136.94 | 95,157 | -0.81(-0.59%) |
May 20, 2021 | 136.05 | 138.12 | 136.05 | 137.75 | 332,404 | +2.18(+1.61%) |
May 19, 2021 | 133.46 | 135.62 | 133.46 | 135.57 | 62,712 | -0.04(-0.03%) |
May 18, 2021 | 136.81 | 137.13 | 135.50 | 135.61 | 71,037 | -0.99(-0.72%) |
May 17, 2021 | 136.71 | 136.72 | 135.57 | 136.60 | 72,717 | -0.55(-0.40%) |
May 14, 2021 | 135.97 | 137.43 | 135.90 | 137.15 | 86,738 | +2.46(+1.82%) |
May 13, 2021 | 134.38 | 135.60 | 133.81 | 134.69 | 197,938 | +1.40(+1.05%) |
May 12, 2021 | 134.79 | 135.56 | 133.07 | 133.29 | 129,577 | -3.44(-2.51%) |
May 11, 2021 | 135.00 | 136.94 | 134.78 | 136.72 | 100,634 | -0.51(-0.37%) |
May 10, 2021 | 139.57 | 139.57 | 137.19 | 137.23 | 124,720 | -2.87(-2.05%) |
May 07, 2021 | 140.05 | 140.89 | 139.80 | 140.10 | 111,781 | +0.96(+0.69%) |
May 06, 2021 | 138.08 | 139.17 | 137.42 | 139.14 | 123,717 | +0.99(+0.72%) |
May 05, 2021 | 139.28 | 139.52 | 137.96 | 138.15 | 306,324 | -0.37(-0.27%) |
May 04, 2021 | 139.79 | 139.79 | 137.16 | 138.53 | 153,585 | -2.07(-1.47%) |
May 03, 2021 | 141.66 | 142.02 | 140.48 | 140.59 | 89,269 | -0.38(-0.27%) |
Apr 30, 2021 | 140.79 | 141.78 | 140.79 | 140.97 | 140,932 | -0.83(-0.59%) |
Apr 29, 2021 | 142.72 | 142.85 | 140.51 | 141.81 | 73,456 | +0.56(+0.40%) |
Apr 28, 2021 | 141.49 | 142.07 | 141.18 | 141.25 | 91,539 | -0.38(-0.27%) |
Apr 27, 2021 | 142.20 | 142.20 | 141.32 | 141.63 | 71,528 | -0.34(-0.24%) |
Apr 26, 2021 | 141.58 | 142.09 | 141.20 | 141.97 | 406,342 | +0.65(+0.46%) |
Apr 23, 2021 | 140.03 | 141.84 | 139.97 | 141.33 | 75,879 | +1.77(+1.27%) |
Apr 22, 2021 | 140.87 | 141.37 | 139.18 | 139.55 | 166,303 | -1.66(-1.18%) |
Apr 21, 2021 | 139.97 | 141.22 | 139.52 | 141.22 | 85,994 | +0.96(+0.68%) |
Apr 20, 2021 | 140.64 | 141.27 | 139.50 | 140.26 | 71,897 | -0.70(-0.49%) |
Apr 19, 2021 | 141.40 | 141.84 | 140.46 | 140.95 | 68,789 | -0.93(-0.66%) |
Apr 16, 2021 | 142.11 | 142.11 | 141.16 | 141.88 | 90,993 | +0.13(+0.09%) |
Apr 15, 2021 | 140.74 | 141.79 | 140.42 | 141.76 | 128,907 | +2.40(+1.72%) |
Apr 14, 2021 | 141.14 | 141.14 | 139.17 | 139.36 | 260,858 | -1.64(-1.16%) |
Apr 13, 2021 | 139.83 | 141.23 | 139.83 | 140.99 | 85,564 | +1.36(+0.98%) |
Apr 12, 2021 | 139.06 | 139.76 | 138.89 | 139.63 | 153,489 | +0.04(+0.03%) |
Apr 09, 2021 | 138.03 | 139.59 | 137.76 | 139.59 | 137,971 | +1.38(+1.00%) |
Apr 08, 2021 | 137.92 | 138.28 | 137.73 | 138.21 | 93,740 | +1.35(+0.99%) |
Apr 07, 2021 | 136.06 | 137.08 | 135.91 | 136.86 | 129,630 | +0.66(+0.49%) |
Apr 06, 2021 | 136.34 | 136.82 | 135.93 | 136.20 | 281,728 | -0.14(-0.10%) |
Apr 05, 2021 | 134.76 | 136.56 | 134.59 | 136.33 | 236,616 | +2.63(+1.97%) |
Apr 01, 2021 | 132.97 | 133.70 | 132.97 | 133.70 | 85,172 | +1.96(+1.49%) |
Mar 31, 2021 | 130.79 | 132.44 | 130.79 | 131.74 | 115,243 | +1.66(+1.28%) |
Mar 30, 2021 | 130.35 | 130.35 | 129.38 | 130.08 | 94,747 | -0.84(-0.64%) |
Mar 29, 2021 | 130.44 | 131.27 | 129.62 | 130.92 | 87,408 | +0.25(+0.19%) |
Mar 26, 2021 | 128.74 | 130.83 | 128.74 | 130.67 | 160,643 | +1.89(+1.47%) |
Mar 25, 2021 | 128.35 | 129.25 | 127.43 | 128.78 | 169,823 | -0.09(-0.07%) |
Mar 24, 2021 | 130.93 | 131.00 | 128.88 | 128.88 | 64,303 | -1.68(-1.29%) |
Mar 23, 2021 | 131.09 | 132.01 | 130.36 | 130.56 | 293,232 | -0.22(-0.17%) |
Mar 22, 2021 | 129.27 | 131.37 | 129.27 | 130.78 | 57,043 | +1.99(+1.55%) |
Mar 19, 2021 | 128.81 | 129.22 | 127.80 | 128.79 | 234,762 | +0.18(+0.14%) |
Mar 18, 2021 | 130.13 | 130.52 | 128.44 | 128.61 | 70,013 | -3.13(-2.37%) |
Mar 17, 2021 | 130.46 | 132.51 | 129.96 | 131.74 | 106,729 | +0.08(+0.06%) |
Mar 16, 2021 | 131.85 | 132.87 | 131.16 | 131.66 | 180,082 | +0.62(+0.48%) |
Mar 15, 2021 | 130.02 | 131.04 | 129.46 | 131.04 | 79,038 | +1.12(+0.86%) |
Mar 12, 2021 | 129.21 | 130.01 | 128.56 | 129.92 | 157,735 | -0.88(-0.67%) |
Mar 11, 2021 | 130.06 | 131.30 | 129.66 | 130.80 | 125,953 | +2.55(+1.99%) |
Mar 10, 2021 | 129.83 | 129.83 | 128.12 | 128.25 | 159,307 | -0.11(-0.08%) |
Mar 09, 2021 | 126.94 | 129.13 | 126.94 | 128.36 | 241,511 | +3.97(+3.19%) |
Mar 08, 2021 | 126.97 | 127.83 | 124.27 | 124.39 | 125,221 | -2.66(-2.09%) |
Mar 05, 2021 | 126.46 | 127.30 | 122.92 | 127.05 | 141,061 | +2.02(+1.62%) |
Mar 04, 2021 | 126.70 | 128.08 | 123.67 | 125.02 | 153,683 | -1.79(-1.41%) |
Mar 03, 2021 | 129.58 | 130.06 | 126.81 | 126.81 | 139,095 | -3.37(-2.59%) |
Mar 02, 2021 | 131.97 | 131.97 | 130.16 | 130.19 | 117,057 | -1.51(-1.14%) |