Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 139.60 | 139.62 | 137.25 | 139.00 | 185,185 | -0.24(-0.17%) |
May 27, 2021 | 139.51 | 140.75 | 138.18 | 139.24 | 221,243 | +0.70(+0.51%) |
May 26, 2021 | 137.36 | 139.39 | 135.73 | 138.54 | 184,266 | +2.68(+1.97%) |
May 25, 2021 | 137.98 | 138.43 | 135.85 | 135.86 | 137,582 | -1.19(-0.87%) |
May 24, 2021 | 137.52 | 138.98 | 136.16 | 137.05 | 164,758 | +1.26(+0.93%) |
May 21, 2021 | 137.45 | 139.53 | 135.79 | 135.79 | 163,015 | -0.46(-0.34%) |
May 20, 2021 | 134.88 | 136.62 | 134.15 | 136.25 | 270,980 | +1.35(+1.00%) |
May 19, 2021 | 131.33 | 135.10 | 131.33 | 134.90 | 161,981 | +1.12(+0.84%) |
May 18, 2021 | 131.69 | 137.14 | 131.22 | 133.78 | 214,383 | +1.79(+1.36%) |
May 17, 2021 | 131.46 | 132.85 | 128.81 | 131.99 | 234,022 | +0.08(+0.06%) |
May 14, 2021 | 131.74 | 133.86 | 130.78 | 131.91 | 207,005 | +0.90(+0.69%) |
May 13, 2021 | 130.25 | 133.63 | 129.34 | 131.01 | 210,968 | +0.99(+0.76%) |
May 12, 2021 | 132.68 | 133.55 | 129.86 | 130.02 | 222,136 | -3.72(-2.78%) |
May 11, 2021 | 128.38 | 135.90 | 127.16 | 133.74 | 298,340 | +3.83(+2.95%) |
May 10, 2021 | 140.63 | 141.22 | 129.79 | 129.91 | 529,426 | -11.60(-8.20%) |
May 07, 2021 | 139.29 | 142.50 | 136.79 | 141.51 | 186,610 | +1.68(+1.20%) |
May 06, 2021 | 139.67 | 140.12 | 136.66 | 139.83 | 224,496 | +0.03(+0.02%) |
May 05, 2021 | 139.91 | 141.03 | 135.96 | 139.80 | 156,225 | -0.50(-0.36%) |
May 04, 2021 | 137.87 | 140.34 | 135.35 | 140.30 | 234,084 | +1.37(+0.99%) |
May 03, 2021 | 145.00 | 145.00 | 138.76 | 138.93 | 419,175 | -6.09(-4.20%) |
Apr 30, 2021 | 143.95 | 146.99 | 141.59 | 145.02 | 379,100 | +1.16(+0.81%) |
Apr 29, 2021 | 142.60 | 145.82 | 141.27 | 143.86 | 518,965 | +1.37(+0.96%) |
Apr 28, 2021 | 142.26 | 143.59 | 139.32 | 142.49 | 330,073 | +0.29(+0.20%) |
Apr 27, 2021 | 138.97 | 142.85 | 138.51 | 142.20 | 273,949 | +2.24(+1.60%) |
Apr 26, 2021 | 140.08 | 140.55 | 138.25 | 139.96 | 218,780 | +0.34(+0.24%) |
Apr 23, 2021 | 137.70 | 140.68 | 137.70 | 139.62 | 296,600 | +1.89(+1.37%) |
Apr 22, 2021 | 136.85 | 139.77 | 134.81 | 137.73 | 328,418 | +1.69(+1.24%) |
Apr 21, 2021 | 136.60 | 137.96 | 134.07 | 136.04 | 375,980 | -0.38(-0.28%) |
Apr 20, 2021 | 138.07 | 139.38 | 136.38 | 136.42 | 181,392 | -1.45(-1.05%) |
Apr 19, 2021 | 137.55 | 137.95 | 135.81 | 137.87 | 209,525 | +0.03(+0.02%) |
Apr 16, 2021 | 137.86 | 139.98 | 136.03 | 137.84 | 198,500 | +0.97(+0.71%) |
Apr 15, 2021 | 138.38 | 138.38 | 135.61 | 136.87 | 196,080 | -0.65(-0.47%) |
Apr 14, 2021 | 134.52 | 138.57 | 134.52 | 137.52 | 540,218 | +3.14(+2.34%) |
Apr 13, 2021 | 133.31 | 135.43 | 132.06 | 134.38 | 256,033 | +0.38(+0.28%) |
Apr 12, 2021 | 135.00 | 135.26 | 132.62 | 134.00 | 250,211 | -0.69(-0.51%) |
Apr 09, 2021 | 133.95 | 135.66 | 132.40 | 134.69 | 308,400 | +1.01(+0.76%) |
Apr 08, 2021 | 133.29 | 134.30 | 131.82 | 133.68 | 167,148 | +1.94(+1.47%) |
Apr 07, 2021 | 133.00 | 134.99 | 130.72 | 131.74 | 271,595 | -1.61(-1.21%) |
Apr 06, 2021 | 133.59 | 135.56 | 132.61 | 133.35 | 197,015 | +0.26(+0.20%) |
Apr 05, 2021 | 134.76 | 137.18 | 132.53 | 133.09 | 183,515 | -1.63(-1.21%) |
Apr 01, 2021 | 130.65 | 135.47 | 130.46 | 134.72 | 320,800 | +4.85(+3.73%) |
Mar 31, 2021 | 129.01 | 133.90 | 128.83 | 129.87 | 621,909 | +0.75(+0.58%) |
Mar 30, 2021 | 138.51 | 139.68 | 128.75 | 129.12 | 1,020,319 | -9.38(-6.77%) |
Mar 29, 2021 | 140.04 | 142.75 | 138.34 | 138.50 | 407,466 | -1.67(-1.19%) |
Mar 26, 2021 | 138.91 | 140.45 | 136.97 | 140.17 | 378,400 | +2.45(+1.78%) |
Mar 25, 2021 | 138.18 | 138.53 | 135.66 | 137.72 | 234,495 | +0.73(+0.53%) |
Mar 24, 2021 | 136.91 | 140.63 | 135.54 | 136.99 | 334,202 | +0.99(+0.73%) |
Mar 23, 2021 | 138.45 | 139.29 | 134.33 | 136.00 | 486,823 | -2.88(-2.07%) |
Mar 22, 2021 | 140.29 | 142.53 | 137.59 | 138.88 | 710,165 | -0.05(-0.04%) |
Mar 19, 2021 | 142.04 | 144.79 | 136.09 | 138.93 | 1,108,700 | -4.40(-3.07%) |
Mar 18, 2021 | 143.14 | 146.00 | 140.69 | 143.33 | 663,341 | -0.57(-0.40%) |
Mar 17, 2021 | 140.56 | 144.33 | 139.36 | 143.90 | 577,115 | +3.02(+2.14%) |
Mar 16, 2021 | 139.31 | 143.75 | 139.31 | 140.88 | 775,117 | +0.67(+0.48%) |
Mar 15, 2021 | 135.18 | 141.00 | 135.01 | 140.21 | 584,489 | +5.03(+3.72%) |
Mar 12, 2021 | 131.91 | 136.23 | 128.01 | 135.18 | 934,600 | +2.10(+1.58%) |
Mar 11, 2021 | 127.47 | 134.09 | 126.58 | 133.08 | 1,205,595 | +6.15(+4.85%) |
Mar 10, 2021 | 126.36 | 129.24 | 125.75 | 126.93 | 578,277 | +1.36(+1.08%) |
Mar 09, 2021 | 125.26 | 127.62 | 123.47 | 125.57 | 436,234 | +1.97(+1.59%) |
Mar 08, 2021 | 124.31 | 125.13 | 121.95 | 123.60 | 282,161 | -0.77(-0.62%) |
Mar 05, 2021 | 122.84 | 125.00 | 119.76 | 124.37 | 493,400 | +2.35(+1.93%) |
Mar 04, 2021 | 125.11 | 125.78 | 121.81 | 122.02 | 392,111 | -3.44(-2.74%) |
Mar 03, 2021 | 127.69 | 127.69 | 123.79 | 125.46 | 185,439 | -1.56(-1.23%) |
Mar 02, 2021 | 129.02 | 129.06 | 127.01 | 127.02 | 189,765 | -2.38(-1.84%) |