Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 144.69 | 144.69 | 140.89 | 142.62 | 253,647 | -1.66(-1.15%) |
May 27, 2021 | 141.74 | 144.50 | 139.74 | 144.28 | 348,660 | +3.78(+2.69%) |
May 26, 2021 | 128.72 | 140.59 | 128.72 | 140.50 | 766,980 | +13.84(+10.93%) |
May 25, 2021 | 125.93 | 128.43 | 121.82 | 126.66 | 1,052,833 | -6.81(-5.10%) |
May 24, 2021 | 132.90 | 134.52 | 131.59 | 133.46 | 77,778 | +1.17(+0.88%) |
May 21, 2021 | 133.51 | 133.78 | 131.29 | 132.30 | 73,031 | +1.09(+0.83%) |
May 20, 2021 | 132.60 | 134.50 | 130.82 | 131.21 | 80,404 | -1.29(-0.97%) |
May 19, 2021 | 133.02 | 133.58 | 130.96 | 132.49 | 73,673 | -2.03(-1.51%) |
May 18, 2021 | 138.50 | 139.29 | 134.34 | 134.52 | 72,134 | -4.60(-3.31%) |
May 17, 2021 | 140.24 | 140.29 | 136.80 | 139.12 | 67,638 | -2.31(-1.63%) |
May 14, 2021 | 137.94 | 141.85 | 136.64 | 141.43 | 102,087 | +4.50(+3.29%) |
May 13, 2021 | 131.50 | 137.99 | 131.50 | 136.93 | 117,633 | +5.50(+4.19%) |
May 12, 2021 | 135.47 | 136.56 | 130.53 | 131.43 | 107,636 | -5.50(-4.02%) |
May 11, 2021 | 135.34 | 138.88 | 134.79 | 136.93 | 93,529 | -2.09(-1.50%) |
May 10, 2021 | 143.43 | 143.94 | 138.94 | 139.01 | 98,471 | -4.49(-3.13%) |
May 07, 2021 | 140.73 | 144.65 | 140.11 | 143.51 | 73,577 | +1.97(+1.39%) |
May 06, 2021 | 139.28 | 142.20 | 138.28 | 141.54 | 95,811 | +1.76(+1.26%) |
May 05, 2021 | 140.84 | 141.64 | 138.27 | 139.78 | 81,492 | -1.55(-1.10%) |
May 04, 2021 | 140.70 | 144.05 | 138.22 | 141.33 | 108,146 | -0.26(-0.18%) |
May 03, 2021 | 145.01 | 146.59 | 140.94 | 141.59 | 224,788 | -2.26(-1.57%) |
Apr 30, 2021 | 142.90 | 144.49 | 141.29 | 143.84 | 174,748 | -0.95(-0.66%) |
Apr 29, 2021 | 145.72 | 145.72 | 142.13 | 144.79 | 99,706 | +0.27(+0.18%) |
Apr 28, 2021 | 140.99 | 145.43 | 140.99 | 144.53 | 142,399 | +3.19(+2.25%) |
Apr 27, 2021 | 132.68 | 141.59 | 131.53 | 141.34 | 344,359 | +4.19(+3.05%) |
Apr 26, 2021 | 138.15 | 140.79 | 136.78 | 137.15 | 118,703 | +0.55(+0.41%) |
Apr 23, 2021 | 136.29 | 139.34 | 136.13 | 136.60 | 202,138 | +1.52(+1.13%) |
Apr 22, 2021 | 137.78 | 138.25 | 134.78 | 135.08 | 119,359 | -1.38(-1.01%) |
Apr 21, 2021 | 132.50 | 137.42 | 132.50 | 136.45 | 88,304 | +5.00(+3.80%) |
Apr 20, 2021 | 132.58 | 135.33 | 129.41 | 131.46 | 104,709 | -1.55(-1.17%) |
Apr 19, 2021 | 133.32 | 133.69 | 130.92 | 133.01 | 79,235 | -1.03(-0.77%) |
Apr 16, 2021 | 135.82 | 136.58 | 132.77 | 134.04 | 79,036 | -0.21(-0.15%) |
Apr 15, 2021 | 133.72 | 134.52 | 132.32 | 134.25 | 65,052 | +0.54(+0.41%) |
Apr 14, 2021 | 133.09 | 135.92 | 132.42 | 133.70 | 130,145 | +1.02(+0.77%) |
Apr 13, 2021 | 135.22 | 135.22 | 131.55 | 132.68 | 107,824 | -3.01(-2.22%) |
Apr 12, 2021 | 136.27 | 136.75 | 132.99 | 135.69 | 101,587 | +0.12(+0.09%) |
Apr 09, 2021 | 132.34 | 135.63 | 131.44 | 135.57 | 76,307 | +2.97(+2.24%) |
Apr 08, 2021 | 132.81 | 133.13 | 131.41 | 132.60 | 232,450 | +0.05(+0.04%) |
Apr 07, 2021 | 140.60 | 140.60 | 131.90 | 132.55 | 107,673 | -8.12(-5.77%) |
Apr 06, 2021 | 138.27 | 141.95 | 138.27 | 140.68 | 135,038 | +2.13(+1.54%) |
Apr 05, 2021 | 136.22 | 139.21 | 136.22 | 138.55 | 243,360 | +4.09(+3.04%) |
Apr 01, 2021 | 132.68 | 135.57 | 131.85 | 134.46 | 152,007 | +2.53(+1.92%) |
Mar 31, 2021 | 132.49 | 135.38 | 131.25 | 131.93 | 259,732 | -0.26(-0.19%) |
Mar 30, 2021 | 129.44 | 133.65 | 128.77 | 132.19 | 218,942 | +3.21(+2.49%) |
Mar 29, 2021 | 133.64 | 136.26 | 128.98 | 128.98 | 172,869 | -5.09(-3.79%) |
Mar 26, 2021 | 133.70 | 136.04 | 131.50 | 134.07 | 147,358 | +1.84(+1.39%) |
Mar 25, 2021 | 127.83 | 133.35 | 126.40 | 132.23 | 131,857 | +2.83(+2.19%) |
Mar 24, 2021 | 131.22 | 137.01 | 129.26 | 129.40 | 193,563 | -0.42(-0.32%) |
Mar 23, 2021 | 130.21 | 132.28 | 128.43 | 129.81 | 145,043 | -2.75(-2.08%) |
Mar 22, 2021 | 135.86 | 135.86 | 131.54 | 132.56 | 188,055 | -2.45(-1.82%) |
Mar 19, 2021 | 137.57 | 139.12 | 134.58 | 135.02 | 504,840 | -3.10(-2.24%) |
Mar 18, 2021 | 138.39 | 142.26 | 137.16 | 138.11 | 130,334 | -0.86(-0.62%) |
Mar 17, 2021 | 137.89 | 139.03 | 135.48 | 138.97 | 144,794 | +1.11(+0.80%) |
Mar 16, 2021 | 141.13 | 142.92 | 137.72 | 137.87 | 106,670 | -4.09(-2.88%) |
Mar 15, 2021 | 140.78 | 142.98 | 139.02 | 141.95 | 185,728 | +0.48(+0.34%) |
Mar 12, 2021 | 139.25 | 141.98 | 139.25 | 141.47 | 293,201 | +3.24(+2.34%) |
Mar 11, 2021 | 140.61 | 142.43 | 137.97 | 138.23 | 219,829 | -1.55(-1.11%) |
Mar 10, 2021 | 140.73 | 141.16 | 138.73 | 139.79 | 208,047 | +0.34(+0.24%) |
Mar 09, 2021 | 144.74 | 144.74 | 139.44 | 139.45 | 141,693 | -3.61(-2.52%) |
Mar 08, 2021 | 144.77 | 147.01 | 142.86 | 143.06 | 190,934 | +0.09(+0.06%) |
Mar 05, 2021 | 141.94 | 145.02 | 139.52 | 142.97 | 330,293 | +3.81(+2.74%) |
Mar 04, 2021 | 143.68 | 145.98 | 138.43 | 139.16 | 182,049 | -4.14(-2.89%) |
Mar 03, 2021 | 144.51 | 147.25 | 142.99 | 143.31 | 128,363 | -0.28(-0.19%) |
Mar 02, 2021 | 148.92 | 149.93 | 143.42 | 143.58 | 105,160 | -5.34(-3.59%) |