Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 140.23 | 140.46 | 137.35 | 138.48 | 256,447 | -1.95(-1.39%) |
May 27, 2021 | 138.29 | 141.37 | 137.53 | 140.43 | 382,134 | +2.76(+2.01%) |
May 26, 2021 | 137.94 | 139.68 | 137.37 | 137.67 | 232,261 | -0.68(-0.49%) |
May 25, 2021 | 139.92 | 142.20 | 137.90 | 138.35 | 437,625 | -0.93(-0.67%) |
May 24, 2021 | 134.77 | 139.60 | 134.31 | 139.28 | 396,840 | +5.03(+3.75%) |
May 21, 2021 | 136.09 | 136.88 | 134.06 | 134.25 | 380,015 | -1.25(-0.92%) |
May 20, 2021 | 134.90 | 136.34 | 134.28 | 135.50 | 298,716 | +0.86(+0.64%) |
May 19, 2021 | 133.68 | 134.91 | 131.46 | 134.64 | 356,028 | -0.55(-0.40%) |
May 18, 2021 | 135.87 | 137.21 | 135.19 | 135.19 | 337,753 | -0.88(-0.65%) |
May 17, 2021 | 137.74 | 139.01 | 135.50 | 136.07 | 329,880 | -1.49(-1.08%) |
May 14, 2021 | 135.45 | 138.03 | 134.91 | 137.56 | 312,724 | +2.84(+2.10%) |
May 13, 2021 | 132.94 | 136.92 | 132.63 | 134.72 | 302,413 | +1.50(+1.13%) |
May 12, 2021 | 134.31 | 135.59 | 132.75 | 133.22 | 405,713 | -1.60(-1.18%) |
May 11, 2021 | 133.63 | 135.12 | 131.43 | 134.81 | 500,485 | +0.50(+0.37%) |
May 10, 2021 | 134.27 | 139.00 | 134.19 | 134.31 | 699,169 | +0.49(+0.37%) |
May 07, 2021 | 134.45 | 135.56 | 132.85 | 133.82 | 415,071 | -1.60(-1.18%) |
May 06, 2021 | 136.07 | 137.24 | 132.87 | 135.42 | 278,031 | +0.06(+0.05%) |
May 05, 2021 | 136.45 | 138.76 | 133.39 | 135.36 | 748,346 | +0.05(+0.04%) |
May 04, 2021 | 135.65 | 138.15 | 129.38 | 135.30 | 855,829 | +0.69(+0.51%) |
May 03, 2021 | 134.87 | 135.97 | 132.66 | 134.61 | 879,593 | +0.88(+0.66%) |
Apr 30, 2021 | 136.42 | 136.92 | 133.53 | 133.73 | 396,151 | -3.42(-2.49%) |
Apr 29, 2021 | 138.31 | 140.29 | 134.87 | 137.16 | 646,866 | +0.56(+0.41%) |
Apr 28, 2021 | 137.36 | 137.80 | 134.80 | 136.59 | 269,435 | -1.11(-0.80%) |
Apr 27, 2021 | 138.91 | 140.47 | 136.98 | 137.70 | 439,716 | -1.99(-1.42%) |
Apr 26, 2021 | 140.55 | 141.25 | 138.90 | 139.69 | 366,269 | +0.20(+0.14%) |
Apr 23, 2021 | 140.62 | 141.75 | 139.35 | 139.49 | 283,721 | -0.52(-0.37%) |
Apr 22, 2021 | 139.96 | 140.62 | 138.22 | 140.00 | 339,872 | +0.28(+0.20%) |
Apr 21, 2021 | 135.83 | 140.67 | 135.83 | 139.72 | 308,447 | +3.02(+2.21%) |
Apr 20, 2021 | 138.32 | 139.70 | 135.16 | 136.70 | 329,553 | -2.36(-1.70%) |
Apr 19, 2021 | 140.22 | 140.31 | 137.69 | 139.06 | 262,758 | -0.25(-0.18%) |
Apr 16, 2021 | 137.78 | 140.31 | 137.01 | 139.31 | 563,584 | +1.98(+1.44%) |
Apr 15, 2021 | 136.04 | 138.81 | 135.25 | 137.34 | 345,156 | +2.17(+1.60%) |
Apr 14, 2021 | 134.42 | 136.76 | 134.00 | 135.17 | 300,087 | +0.76(+0.57%) |
Apr 13, 2021 | 137.64 | 138.15 | 133.81 | 134.41 | 515,868 | -3.04(-2.21%) |
Apr 12, 2021 | 137.71 | 139.49 | 136.12 | 137.44 | 459,206 | +0.87(+0.64%) |
Apr 09, 2021 | 133.43 | 137.11 | 133.05 | 136.57 | 418,637 | +2.52(+1.88%) |
Apr 08, 2021 | 132.62 | 134.58 | 129.96 | 134.05 | 386,949 | +1.86(+1.41%) |
Apr 07, 2021 | 131.38 | 134.05 | 130.82 | 132.19 | 431,629 | +2.40(+1.85%) |
Apr 06, 2021 | 128.83 | 130.19 | 128.22 | 129.79 | 1,085,092 | +1.50(+1.17%) |
Apr 05, 2021 | 129.73 | 130.63 | 127.75 | 128.29 | 863,581 | -1.17(-0.90%) |
Apr 01, 2021 | 127.54 | 133.26 | 127.31 | 129.46 | 553,664 | +2.06(+1.62%) |
Mar 31, 2021 | 128.72 | 129.91 | 126.11 | 127.40 | 311,297 | -1.52(-1.18%) |
Mar 30, 2021 | 127.40 | 129.39 | 126.46 | 128.93 | 362,787 | +2.88(+2.28%) |
Mar 29, 2021 | 128.69 | 130.75 | 124.93 | 126.05 | 533,914 | -2.64(-2.05%) |
Mar 26, 2021 | 132.89 | 132.89 | 123.41 | 128.69 | 811,813 | -3.77(-2.84%) |
Mar 25, 2021 | 123.25 | 132.71 | 122.58 | 132.46 | 794,932 | +4.16(+3.25%) |
Mar 24, 2021 | 136.54 | 136.96 | 127.97 | 128.29 | 750,301 | -7.14(-5.27%) |
Mar 23, 2021 | 138.71 | 140.51 | 133.84 | 135.43 | 575,575 | -5.04(-3.59%) |
Mar 22, 2021 | 140.76 | 142.22 | 137.90 | 140.47 | 472,837 | +0.77(+0.55%) |
Mar 19, 2021 | 140.96 | 141.98 | 137.44 | 139.70 | 901,978 | -2.04(-1.44%) |
Mar 18, 2021 | 146.14 | 148.44 | 140.62 | 141.75 | 565,788 | -3.75(-2.58%) |
Mar 17, 2021 | 143.61 | 145.58 | 140.33 | 145.49 | 532,451 | +1.61(+1.12%) |
Mar 16, 2021 | 143.63 | 145.29 | 142.32 | 143.89 | 734,858 | +1.03(+0.72%) |
Mar 15, 2021 | 140.98 | 143.28 | 140.15 | 142.86 | 418,428 | +1.73(+1.23%) |
Mar 12, 2021 | 140.78 | 142.74 | 138.47 | 141.13 | 577,693 | +1.15(+0.82%) |
Mar 11, 2021 | 137.57 | 140.47 | 135.33 | 139.98 | 262,037 | +2.22(+1.61%) |
Mar 10, 2021 | 138.10 | 141.67 | 136.61 | 137.75 | 392,727 | +1.56(+1.15%) |
Mar 09, 2021 | 137.52 | 139.09 | 135.37 | 136.19 | 782,559 | -1.28(-0.93%) |
Mar 08, 2021 | 138.35 | 139.42 | 135.22 | 137.47 | 737,428 | +1.02(+0.74%) |
Mar 05, 2021 | 132.29 | 136.99 | 130.71 | 136.46 | 825,922 | +5.34(+4.08%) |
Mar 04, 2021 | 131.55 | 135.35 | 129.30 | 131.11 | 736,473 | -1.47(-1.11%) |
Mar 03, 2021 | 128.73 | 133.87 | 128.73 | 132.58 | 649,105 | +4.71(+3.68%) |
Mar 02, 2021 | 129.77 | 130.63 | 127.39 | 127.87 | 532,727 | -2.96(-2.26%) |