Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 141.11 | 141.11 | 140.49 | 140.73 | 943,319 | +0.13(+0.09%) |
May 27, 2021 | 140.71 | 141.07 | 140.34 | 140.60 | 557,573 | +0.65(+0.46%) |
May 26, 2021 | 139.91 | 140.12 | 138.91 | 139.95 | 836,245 | +0.29(+0.21%) |
May 25, 2021 | 140.76 | 140.90 | 139.52 | 139.66 | 785,238 | -0.79(-0.56%) |
May 24, 2021 | 140.47 | 140.86 | 140.04 | 140.45 | 1,562,507 | +0.71(+0.51%) |
May 21, 2021 | 139.80 | 140.60 | 139.43 | 139.74 | 709,457 | +0.50(+0.36%) |
May 20, 2021 | 138.56 | 139.80 | 138.26 | 139.24 | 2,564,468 | +0.72(+0.52%) |
May 19, 2021 | 138.03 | 138.57 | 136.70 | 138.51 | 2,695,820 | -0.88(-0.63%) |
May 18, 2021 | 140.64 | 140.75 | 139.30 | 139.40 | 886,908 | -1.20(-0.85%) |
May 17, 2021 | 140.54 | 140.95 | 140.08 | 140.60 | 598,583 | -0.09(-0.07%) |
May 14, 2021 | 139.56 | 140.96 | 139.56 | 140.69 | 760,055 | +1.73(+1.24%) |
May 13, 2021 | 137.10 | 139.64 | 137.07 | 138.97 | 1,123,572 | +1.87(+1.36%) |
May 12, 2021 | 139.36 | 139.58 | 136.97 | 137.10 | 1,284,482 | -2.42(-1.74%) |
May 11, 2021 | 140.43 | 140.70 | 138.75 | 139.52 | 1,762,580 | -1.92(-1.35%) |
May 10, 2021 | 142.14 | 142.96 | 141.42 | 141.44 | 1,041,989 | -0.03(-0.02%) |
May 07, 2021 | 139.94 | 141.58 | 139.79 | 141.46 | 754,098 | +1.12(+0.80%) |
May 06, 2021 | 139.36 | 140.39 | 138.70 | 140.35 | 771,378 | +1.24(+0.89%) |
May 05, 2021 | 139.11 | 139.52 | 138.53 | 139.11 | 832,854 | +0.37(+0.26%) |
May 04, 2021 | 138.18 | 138.74 | 137.43 | 138.74 | 1,326,976 | +0.24(+0.17%) |
May 03, 2021 | 138.44 | 139.06 | 138.16 | 138.51 | 555,665 | +1.03(+0.75%) |
Apr 30, 2021 | 137.73 | 137.97 | 137.13 | 137.47 | 615,491 | -0.84(-0.61%) |
Apr 29, 2021 | 137.82 | 138.45 | 137.29 | 138.32 | 921,875 | +1.27(+0.93%) |
Apr 28, 2021 | 137.03 | 137.40 | 136.85 | 137.05 | 910,212 | +0.17(+0.12%) |
Apr 27, 2021 | 136.68 | 137.07 | 136.29 | 136.88 | 794,860 | +0.28(+0.21%) |
Apr 26, 2021 | 136.91 | 137.34 | 136.47 | 136.60 | 702,102 | -0.06(-0.05%) |
Apr 23, 2021 | 135.65 | 137.14 | 135.45 | 136.66 | 571,086 | +1.10(+0.81%) |
Apr 22, 2021 | 136.64 | 136.85 | 135.32 | 135.57 | 763,597 | -1.06(-0.78%) |
Apr 21, 2021 | 134.94 | 136.78 | 134.87 | 136.63 | 1,057,310 | +1.55(+1.15%) |
Apr 20, 2021 | 135.70 | 135.86 | 134.68 | 135.08 | 1,072,190 | -1.17(-0.86%) |
Apr 19, 2021 | 136.62 | 136.74 | 135.95 | 136.25 | 972,577 | -0.48(-0.35%) |
Apr 16, 2021 | 136.77 | 136.99 | 136.40 | 136.73 | 736,992 | +0.77(+0.57%) |
Apr 15, 2021 | 135.66 | 136.08 | 135.26 | 135.96 | 1,256,006 | +0.66(+0.49%) |
Apr 14, 2021 | 134.66 | 135.89 | 134.66 | 135.30 | 727,360 | +0.55(+0.40%) |
Apr 13, 2021 | 134.79 | 135.05 | 134.14 | 134.76 | 1,131,574 | -0.51(-0.37%) |
Apr 12, 2021 | 135.25 | 135.49 | 134.91 | 135.27 | 514,603 | +0.02(+0.01%) |
Apr 09, 2021 | 134.74 | 135.28 | 134.43 | 135.25 | 646,372 | +0.76(+0.57%) |
Apr 08, 2021 | 134.53 | 134.55 | 133.87 | 134.49 | 691,829 | -0.05(-0.03%) |
Apr 07, 2021 | 134.70 | 135.12 | 134.16 | 134.53 | 733,923 | -0.13(-0.10%) |
Apr 06, 2021 | 134.50 | 135.12 | 134.48 | 134.66 | 833,368 | -0.09(-0.07%) |
Apr 05, 2021 | 134.44 | 135.05 | 134.31 | 134.76 | 938,960 | +1.24(+0.93%) |
Apr 01, 2021 | 132.88 | 133.56 | 132.46 | 133.52 | 1,090,101 | +0.88(+0.66%) |
Mar 31, 2021 | 133.12 | 133.37 | 132.55 | 132.64 | 971,163 | -0.65(-0.49%) |
Mar 30, 2021 | 133.22 | 133.54 | 132.88 | 133.28 | 933,873 | +0.07(+0.05%) |
Mar 29, 2021 | 132.76 | 133.76 | 132.31 | 133.22 | 1,240,897 | -0.35(-0.26%) |
Mar 26, 2021 | 132.19 | 133.70 | 131.81 | 133.57 | 945,067 | +2.11(+1.61%) |
Mar 25, 2021 | 129.53 | 131.65 | 128.81 | 131.45 | 1,471,005 | +1.65(+1.27%) |
Mar 24, 2021 | 130.21 | 131.43 | 129.80 | 129.80 | 1,323,950 | +0.12(+0.09%) |
Mar 23, 2021 | 130.72 | 131.18 | 129.36 | 129.68 | 1,082,733 | -1.67(-1.27%) |
Mar 22, 2021 | 131.18 | 131.71 | 130.76 | 131.35 | 734,227 | -0.01(-0.01%) |
Mar 19, 2021 | 131.95 | 132.13 | 130.56 | 131.36 | 1,106,651 | -0.67(-0.51%) |
Mar 18, 2021 | 132.72 | 133.73 | 131.80 | 132.04 | 1,203,119 | -0.75(-0.56%) |
Mar 17, 2021 | 132.35 | 132.84 | 131.63 | 132.78 | 1,035,637 | +0.61(+0.46%) |
Mar 16, 2021 | 132.80 | 132.80 | 131.87 | 132.18 | 905,041 | -0.89(-0.67%) |
Mar 15, 2021 | 132.81 | 133.18 | 131.78 | 133.06 | 1,946,597 | +0.50(+0.37%) |
Mar 12, 2021 | 131.90 | 132.61 | 131.74 | 132.57 | 3,922,132 | +1.21(+0.92%) |
Mar 11, 2021 | 131.55 | 132.34 | 131.00 | 131.35 | 1,299,529 | +0.07(+0.05%) |
Mar 10, 2021 | 130.06 | 131.71 | 130.01 | 131.29 | 2,606,241 | +1.73(+1.33%) |
Mar 09, 2021 | 130.22 | 130.99 | 129.51 | 129.56 | 2,628,097 | -0.34(-0.26%) |
Mar 08, 2021 | 129.20 | 131.30 | 128.80 | 129.90 | 3,616,907 | +1.50(+1.17%) |
Mar 05, 2021 | 127.22 | 128.83 | 125.24 | 128.39 | 3,372,392 | +2.66(+2.12%) |
Mar 04, 2021 | 127.04 | 127.77 | 124.08 | 125.73 | 2,367,357 | -1.30(-1.02%) |
Mar 03, 2021 | 127.08 | 128.30 | 126.97 | 127.03 | 1,797,132 | -0.02(-0.01%) |
Mar 02, 2021 | 127.42 | 127.86 | 126.86 | 127.05 | 1,726,924 | -0.32(-0.25%) |