Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 136.36 | 137.61 | 135.32 | 136.57 | 888,427 | +1.25(+0.93%) |
May 27, 2021 | 136.03 | 136.82 | 134.79 | 135.32 | 1,086,912 | -0.71(-0.52%) |
May 26, 2021 | 137.66 | 138.20 | 135.83 | 136.03 | 984,375 | -1.33(-0.97%) |
May 25, 2021 | 136.26 | 137.62 | 135.17 | 137.37 | 860,928 | +1.10(+0.81%) |
May 24, 2021 | 136.61 | 137.18 | 135.67 | 136.26 | 1,013,448 | +0.29(+0.21%) |
May 21, 2021 | 135.47 | 136.86 | 135.39 | 135.98 | 715,090 | -0.31(-0.23%) |
May 20, 2021 | 135.31 | 138.00 | 134.84 | 136.29 | 913,013 | +1.12(+0.83%) |
May 19, 2021 | 135.20 | 136.21 | 133.55 | 135.18 | 847,591 | +0.09(+0.07%) |
May 18, 2021 | 133.09 | 135.66 | 132.25 | 135.09 | 1,006,874 | +1.52(+1.14%) |
May 17, 2021 | 134.28 | 135.60 | 133.46 | 133.56 | 878,279 | -0.59(-0.44%) |
May 14, 2021 | 134.54 | 135.09 | 133.44 | 134.16 | 616,724 | -0.05(-0.04%) |
May 13, 2021 | 132.69 | 135.16 | 131.67 | 134.21 | 2,050,110 | +1.64(+1.24%) |
May 12, 2021 | 133.41 | 134.25 | 131.84 | 132.57 | 1,214,732 | -1.38(-1.03%) |
May 11, 2021 | 135.24 | 135.65 | 133.17 | 133.95 | 1,241,081 | -2.14(-1.58%) |
May 10, 2021 | 136.86 | 137.43 | 135.83 | 136.09 | 1,059,062 | -0.14(-0.10%) |
May 07, 2021 | 135.21 | 136.43 | 134.13 | 136.23 | 1,456,753 | +1.49(+1.10%) |
May 06, 2021 | 135.17 | 135.98 | 133.54 | 134.74 | 1,253,557 | -0.57(-0.42%) |
May 05, 2021 | 136.84 | 137.51 | 134.85 | 135.31 | 1,615,990 | -2.57(-1.86%) |
May 04, 2021 | 136.65 | 138.88 | 136.55 | 137.88 | 1,723,580 | +1.21(+0.88%) |
May 03, 2021 | 138.25 | 138.56 | 135.68 | 136.67 | 1,784,281 | -2.38(-1.71%) |
Apr 30, 2021 | 135.17 | 139.28 | 134.86 | 139.05 | 3,148,575 | +4.75(+3.54%) |
Apr 29, 2021 | 132.94 | 134.30 | 130.90 | 134.30 | 1,837,831 | +1.68(+1.27%) |
Apr 28, 2021 | 133.72 | 133.81 | 132.09 | 132.62 | 1,277,947 | -0.68(-0.51%) |
Apr 27, 2021 | 134.18 | 134.18 | 132.18 | 133.30 | 1,201,268 | -0.27(-0.20%) |
Apr 26, 2021 | 134.72 | 134.72 | 133.13 | 133.57 | 1,493,724 | -0.73(-0.54%) |
Apr 23, 2021 | 134.16 | 135.00 | 133.11 | 134.30 | 773,937 | -0.01(-0.01%) |
Apr 22, 2021 | 135.44 | 135.76 | 134.24 | 134.31 | 1,183,516 | -1.59(-1.17%) |
Apr 21, 2021 | 136.91 | 137.24 | 135.44 | 135.91 | 1,591,506 | -0.11(-0.08%) |
Apr 20, 2021 | 133.37 | 136.77 | 133.37 | 136.01 | 1,533,764 | +2.87(+2.15%) |
Apr 19, 2021 | 131.74 | 133.35 | 131.02 | 133.15 | 859,490 | +1.62(+1.23%) |
Apr 16, 2021 | 132.97 | 133.16 | 131.12 | 131.53 | 1,433,904 | -1.15(-0.87%) |
Apr 15, 2021 | 130.19 | 132.82 | 130.13 | 132.68 | 1,071,845 | +3.26(+2.52%) |
Apr 14, 2021 | 131.34 | 131.82 | 129.24 | 129.42 | 804,601 | -2.32(-1.76%) |
Apr 13, 2021 | 129.40 | 131.98 | 129.16 | 131.73 | 1,430,211 | +2.41(+1.86%) |
Apr 12, 2021 | 127.50 | 129.46 | 126.42 | 129.33 | 1,081,333 | +2.04(+1.60%) |
Apr 09, 2021 | 127.96 | 128.00 | 126.44 | 127.29 | 1,537,000 | -0.56(-0.44%) |
Apr 08, 2021 | 129.80 | 131.39 | 127.65 | 127.85 | 1,676,511 | -0.92(-0.71%) |
Apr 07, 2021 | 130.90 | 130.98 | 128.43 | 128.77 | 1,916,248 | -1.59(-1.22%) |
Apr 06, 2021 | 131.03 | 131.25 | 128.92 | 130.36 | 1,405,634 | -0.99(-0.75%) |
Apr 05, 2021 | 129.34 | 131.44 | 128.61 | 131.35 | 1,407,210 | +2.27(+1.76%) |
Apr 01, 2021 | 127.65 | 129.19 | 126.65 | 129.08 | 1,480,402 | +2.17(+1.71%) |
Mar 31, 2021 | 126.76 | 128.29 | 124.98 | 126.91 | 1,776,339 | -0.36(-0.28%) |
Mar 30, 2021 | 129.46 | 129.87 | 126.84 | 127.27 | 1,467,930 | -2.98(-2.29%) |
Mar 29, 2021 | 128.81 | 130.71 | 127.12 | 130.25 | 1,409,896 | +1.48(+1.15%) |
Mar 26, 2021 | 124.60 | 128.95 | 124.03 | 128.78 | 2,072,231 | +4.10(+3.29%) |
Mar 25, 2021 | 126.22 | 126.81 | 124.14 | 124.68 | 1,956,613 | -1.56(-1.23%) |
Mar 24, 2021 | 125.42 | 127.14 | 124.45 | 126.24 | 2,403,831 | +0.08(+0.06%) |
Mar 23, 2021 | 123.57 | 126.33 | 123.07 | 126.16 | 1,807,837 | +3.11(+2.53%) |
Mar 22, 2021 | 120.60 | 123.28 | 120.31 | 123.05 | 1,578,366 | +2.74(+2.28%) |
Mar 19, 2021 | 120.89 | 123.98 | 120.21 | 120.31 | 2,613,454 | -0.58(-0.48%) |
Mar 18, 2021 | 120.46 | 121.70 | 119.18 | 120.89 | 1,303,160 | -0.47(-0.39%) |
Mar 17, 2021 | 121.88 | 122.31 | 120.78 | 121.36 | 1,978,522 | -0.90(-0.74%) |
Mar 16, 2021 | 122.10 | 122.92 | 121.75 | 122.26 | 1,927,988 | +0.55(+0.45%) |
Mar 15, 2021 | 121.27 | 122.23 | 120.83 | 121.71 | 2,650,896 | +0.79(+0.66%) |
Mar 12, 2021 | 118.59 | 121.04 | 117.34 | 120.92 | 3,178,316 | +0.45(+0.37%) |
Mar 11, 2021 | 121.18 | 122.59 | 120.06 | 120.47 | 1,845,675 | -0.45(-0.37%) |
Mar 10, 2021 | 121.27 | 122.19 | 119.96 | 120.92 | 2,028,219 | +0.24(+0.20%) |
Mar 09, 2021 | 119.30 | 122.79 | 119.04 | 120.67 | 1,935,292 | +2.59(+2.19%) |
Mar 08, 2021 | 117.90 | 120.60 | 116.16 | 118.08 | 2,298,751 | +0.16(+0.14%) |
Mar 05, 2021 | 115.24 | 118.45 | 112.86 | 117.92 | 3,115,448 | +2.68(+2.33%) |
Mar 04, 2021 | 112.70 | 117.06 | 111.36 | 115.24 | 3,309,130 | +2.98(+2.66%) |
Mar 03, 2021 | 116.58 | 117.03 | 111.78 | 112.26 | 2,323,524 | -4.88(-4.16%) |
Mar 02, 2021 | 118.71 | 119.54 | 116.03 | 117.14 | 1,972,200 | -1.64(-1.38%) |