Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 140.91 | 141.14 | 138.01 | 139.15 | 255,209 | -1.96(-1.39%) |
May 27, 2021 | 138.96 | 142.05 | 138.20 | 141.11 | 380,289 | +2.78(+2.01%) |
May 26, 2021 | 138.61 | 140.36 | 138.03 | 138.33 | 231,139 | -0.69(-0.49%) |
May 25, 2021 | 140.60 | 142.89 | 138.57 | 139.02 | 435,512 | -0.93(-0.67%) |
May 24, 2021 | 135.42 | 140.28 | 134.96 | 139.96 | 394,924 | +5.06(+3.75%) |
May 21, 2021 | 136.75 | 137.55 | 134.71 | 134.90 | 378,180 | -1.25(-0.92%) |
May 20, 2021 | 135.55 | 137.01 | 134.93 | 136.15 | 297,274 | +0.86(+0.64%) |
May 19, 2021 | 134.33 | 135.57 | 132.10 | 135.29 | 354,309 | -0.55(-0.40%) |
May 18, 2021 | 136.53 | 137.88 | 135.84 | 135.84 | 336,122 | -0.89(-0.65%) |
May 17, 2021 | 138.41 | 139.69 | 136.15 | 136.73 | 328,287 | -1.49(-1.08%) |
May 14, 2021 | 136.11 | 138.70 | 135.57 | 138.22 | 311,214 | +2.85(+2.10%) |
May 13, 2021 | 133.58 | 137.58 | 133.28 | 135.38 | 300,953 | +1.51(+1.13%) |
May 12, 2021 | 134.97 | 136.24 | 133.39 | 133.86 | 403,755 | -1.60(-1.18%) |
May 11, 2021 | 134.28 | 135.78 | 132.07 | 135.47 | 498,068 | +0.50(+0.37%) |
May 10, 2021 | 134.92 | 139.68 | 134.84 | 134.97 | 695,793 | +0.49(+0.37%) |
May 07, 2021 | 135.10 | 136.22 | 133.50 | 134.47 | 413,067 | -1.61(-1.18%) |
May 06, 2021 | 136.74 | 137.90 | 133.52 | 136.08 | 276,689 | +0.06(+0.05%) |
May 05, 2021 | 137.11 | 139.43 | 134.04 | 136.01 | 744,733 | +0.05(+0.04%) |
May 04, 2021 | 136.31 | 138.82 | 130.00 | 135.96 | 851,697 | +0.69(+0.51%) |
May 03, 2021 | 135.52 | 136.63 | 133.30 | 135.27 | 875,347 | +0.88(+0.66%) |
Apr 30, 2021 | 137.08 | 137.59 | 134.17 | 134.38 | 394,239 | -3.44(-2.49%) |
Apr 29, 2021 | 138.98 | 140.97 | 135.52 | 137.82 | 643,743 | +0.56(+0.41%) |
Apr 28, 2021 | 138.03 | 138.47 | 135.45 | 137.25 | 268,134 | -1.11(-0.80%) |
Apr 27, 2021 | 139.59 | 141.15 | 137.65 | 138.37 | 437,593 | -2.00(-1.42%) |
Apr 26, 2021 | 141.23 | 141.93 | 139.57 | 140.36 | 364,501 | +0.20(+0.14%) |
Apr 23, 2021 | 141.30 | 142.44 | 140.03 | 140.16 | 282,351 | -0.52(-0.37%) |
Apr 22, 2021 | 140.64 | 141.30 | 138.89 | 140.68 | 338,231 | +0.28(+0.20%) |
Apr 21, 2021 | 136.49 | 141.35 | 136.49 | 140.40 | 306,958 | +3.04(+2.21%) |
Apr 20, 2021 | 138.99 | 140.38 | 135.81 | 137.36 | 327,962 | -2.37(-1.70%) |
Apr 19, 2021 | 140.90 | 140.99 | 138.36 | 139.74 | 261,490 | -0.25(-0.18%) |
Apr 16, 2021 | 138.45 | 140.99 | 137.67 | 139.99 | 560,864 | +1.99(+1.44%) |
Apr 15, 2021 | 136.70 | 139.48 | 135.91 | 138.00 | 343,490 | +2.18(+1.60%) |
Apr 14, 2021 | 135.08 | 137.43 | 134.65 | 135.82 | 298,638 | +0.77(+0.57%) |
Apr 13, 2021 | 138.30 | 138.82 | 134.46 | 135.06 | 513,377 | -3.05(-2.21%) |
Apr 12, 2021 | 138.38 | 140.16 | 136.78 | 138.11 | 456,989 | +0.88(+0.64%) |
Apr 09, 2021 | 134.07 | 137.78 | 133.70 | 137.24 | 416,616 | +2.53(+1.88%) |
Apr 08, 2021 | 133.26 | 135.23 | 130.59 | 134.70 | 385,080 | +1.87(+1.41%) |
Apr 07, 2021 | 132.02 | 134.70 | 131.46 | 132.83 | 429,545 | +2.41(+1.85%) |
Apr 06, 2021 | 129.45 | 130.82 | 128.84 | 130.42 | 1,079,853 | +1.51(+1.17%) |
Apr 05, 2021 | 130.36 | 131.26 | 128.37 | 128.91 | 859,411 | -1.18(-0.90%) |
Apr 01, 2021 | 128.16 | 133.91 | 127.93 | 130.09 | 550,991 | +2.07(+1.62%) |
Mar 31, 2021 | 129.34 | 130.54 | 126.73 | 128.02 | 309,794 | -1.53(-1.18%) |
Mar 30, 2021 | 128.02 | 130.02 | 127.07 | 129.55 | 361,036 | +2.89(+2.28%) |
Mar 29, 2021 | 129.31 | 131.38 | 125.54 | 126.66 | 531,336 | -2.65(-2.05%) |
Mar 26, 2021 | 133.53 | 133.53 | 124.01 | 129.31 | 807,894 | -3.78(-2.84%) |
Mar 25, 2021 | 123.84 | 133.35 | 123.17 | 133.10 | 791,094 | +4.19(+3.25%) |
Mar 24, 2021 | 137.20 | 137.62 | 128.59 | 128.91 | 746,678 | -7.17(-5.27%) |
Mar 23, 2021 | 139.38 | 141.19 | 134.49 | 136.09 | 572,796 | -5.07(-3.59%) |
Mar 22, 2021 | 141.44 | 142.91 | 138.57 | 141.16 | 470,554 | +0.78(+0.55%) |
Mar 19, 2021 | 141.64 | 142.67 | 138.11 | 140.38 | 897,623 | -2.05(-1.44%) |
Mar 18, 2021 | 146.84 | 149.16 | 141.30 | 142.43 | 563,056 | -3.77(-2.58%) |
Mar 17, 2021 | 144.31 | 146.29 | 141.01 | 146.20 | 529,881 | +1.61(+1.12%) |
Mar 16, 2021 | 144.33 | 146.00 | 143.01 | 144.58 | 731,310 | +1.03(+0.72%) |
Mar 15, 2021 | 141.67 | 143.97 | 140.83 | 143.55 | 416,408 | +1.74(+1.23%) |
Mar 12, 2021 | 141.46 | 143.43 | 139.14 | 141.81 | 574,904 | +1.16(+0.82%) |
Mar 11, 2021 | 138.24 | 141.15 | 135.99 | 140.66 | 260,772 | +2.23(+1.61%) |
Mar 10, 2021 | 138.77 | 142.36 | 137.27 | 138.42 | 390,831 | +1.57(+1.15%) |
Mar 09, 2021 | 138.19 | 139.76 | 136.02 | 136.85 | 778,781 | -1.28(-0.93%) |
Mar 08, 2021 | 139.02 | 140.10 | 135.88 | 138.14 | 733,868 | +1.02(+0.74%) |
Mar 05, 2021 | 132.93 | 137.66 | 131.35 | 137.12 | 821,935 | +5.37(+4.08%) |
Mar 04, 2021 | 132.19 | 136.01 | 129.93 | 131.75 | 732,917 | -1.48(-1.11%) |
Mar 03, 2021 | 129.35 | 134.51 | 129.35 | 133.22 | 645,972 | +4.73(+3.68%) |
Mar 02, 2021 | 130.40 | 131.26 | 128.01 | 128.49 | 530,155 | -2.97(-2.26%) |