Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 144.82 | 144.97 | 143.77 | 144.55 | 512,137 | +0.24(+0.17%) |
May 27, 2021 | 143.85 | 144.91 | 143.36 | 144.31 | 862,182 | +1.78(+1.25%) |
May 26, 2021 | 142.62 | 142.96 | 141.59 | 142.53 | 469,861 | -0.10(-0.07%) |
May 25, 2021 | 143.08 | 143.86 | 142.48 | 142.63 | 833,231 | -0.47(-0.33%) |
May 24, 2021 | 142.76 | 143.51 | 141.71 | 143.10 | 926,874 | +1.17(+0.82%) |
May 21, 2021 | 142.58 | 143.43 | 141.43 | 141.93 | 471,875 | +0.19(+0.13%) |
May 20, 2021 | 141.36 | 142.17 | 140.21 | 141.74 | 529,485 | +0.67(+0.47%) |
May 19, 2021 | 139.77 | 141.09 | 138.84 | 141.07 | 548,722 | -0.41(-0.29%) |
May 18, 2021 | 143.94 | 144.20 | 141.42 | 141.48 | 558,499 | -2.42(-1.68%) |
May 17, 2021 | 144.59 | 145.22 | 142.66 | 143.90 | 526,434 | -1.03(-0.71%) |
May 14, 2021 | 143.83 | 145.72 | 143.83 | 144.93 | 653,834 | +1.75(+1.22%) |
May 13, 2021 | 140.35 | 143.84 | 140.35 | 143.18 | 708,444 | +3.03(+2.17%) |
May 12, 2021 | 143.92 | 144.31 | 140.03 | 140.14 | 731,020 | -3.63(-2.52%) |
May 11, 2021 | 145.87 | 145.98 | 143.19 | 143.77 | 760,613 | -3.12(-2.12%) |
May 10, 2021 | 147.42 | 149.11 | 146.84 | 146.89 | 667,101 | +0.52(+0.35%) |
May 07, 2021 | 145.55 | 147.06 | 145.11 | 146.37 | 854,459 | +0.23(+0.16%) |
May 06, 2021 | 145.22 | 146.29 | 144.43 | 146.14 | 639,550 | +1.75(+1.21%) |
May 05, 2021 | 145.07 | 145.31 | 143.03 | 144.39 | 715,961 | -0.67(-0.46%) |
May 04, 2021 | 143.13 | 145.42 | 142.61 | 145.06 | 644,441 | +1.70(+1.18%) |
May 03, 2021 | 143.97 | 144.58 | 142.15 | 143.37 | 669,471 | +0.55(+0.39%) |
Apr 30, 2021 | 143.82 | 144.57 | 142.31 | 142.81 | 972,473 | -2.05(-1.41%) |
Apr 29, 2021 | 142.64 | 145.23 | 142.26 | 144.86 | 638,592 | +3.09(+2.18%) |
Apr 28, 2021 | 142.06 | 143.35 | 141.32 | 141.77 | 1,197,158 | +0.15(+0.11%) |
Apr 27, 2021 | 140.14 | 141.77 | 139.06 | 141.62 | 785,482 | +1.48(+1.06%) |
Apr 26, 2021 | 142.33 | 142.85 | 139.91 | 140.13 | 741,675 | -1.67(-1.18%) |
Apr 23, 2021 | 141.05 | 142.37 | 140.74 | 141.81 | 601,828 | +0.56(+0.40%) |
Apr 22, 2021 | 142.95 | 143.01 | 140.76 | 141.24 | 837,885 | -1.23(-0.86%) |
Apr 21, 2021 | 139.02 | 142.49 | 138.95 | 142.47 | 1,152,646 | +3.80(+2.74%) |
Apr 20, 2021 | 138.55 | 140.62 | 137.63 | 138.67 | 1,405,358 | +4.24(+3.15%) |
Apr 19, 2021 | 134.56 | 134.80 | 132.93 | 134.43 | 837,076 | -0.13(-0.10%) |
Apr 16, 2021 | 134.81 | 135.18 | 133.54 | 134.56 | 770,436 | +1.14(+0.85%) |
Apr 15, 2021 | 132.55 | 133.49 | 131.76 | 133.42 | 590,286 | +1.03(+0.78%) |
Apr 14, 2021 | 132.26 | 133.52 | 132.02 | 132.39 | 731,566 | -0.34(-0.26%) |
Apr 13, 2021 | 133.69 | 133.86 | 132.41 | 132.73 | 584,345 | -1.75(-1.30%) |
Apr 12, 2021 | 133.97 | 134.74 | 133.46 | 134.48 | 624,014 | +0.51(+0.38%) |
Apr 09, 2021 | 133.45 | 134.11 | 132.49 | 133.98 | 366,257 | +1.38(+1.04%) |
Apr 08, 2021 | 132.60 | 133.26 | 131.95 | 132.60 | 494,137 | -0.54(-0.40%) |
Apr 07, 2021 | 133.30 | 133.81 | 132.46 | 133.13 | 454,496 | -0.43(-0.32%) |
Apr 06, 2021 | 134.05 | 135.09 | 133.30 | 133.56 | 591,293 | -0.61(-0.46%) |
Apr 05, 2021 | 133.27 | 134.69 | 132.46 | 134.18 | 651,690 | +2.15(+1.62%) |
Apr 01, 2021 | 131.87 | 132.14 | 129.88 | 132.03 | 520,658 | +0.76(+0.58%) |
Mar 31, 2021 | 132.24 | 132.96 | 130.73 | 131.27 | 631,380 | -1.20(-0.90%) |
Mar 30, 2021 | 132.58 | 133.14 | 131.86 | 132.46 | 698,093 | +0.14(+0.11%) |
Mar 29, 2021 | 133.37 | 134.18 | 131.83 | 132.32 | 751,548 | -1.60(-1.19%) |
Mar 26, 2021 | 132.66 | 134.11 | 131.68 | 133.92 | 548,968 | +2.11(+1.60%) |
Mar 25, 2021 | 129.85 | 132.35 | 128.35 | 131.81 | 716,949 | +1.94(+1.50%) |
Mar 24, 2021 | 128.84 | 131.21 | 128.75 | 129.87 | 668,266 | +1.96(+1.53%) |
Mar 23, 2021 | 129.54 | 130.69 | 127.32 | 127.91 | 980,261 | -2.70(-2.07%) |
Mar 22, 2021 | 129.77 | 130.93 | 128.97 | 130.61 | 717,859 | +0.85(+0.66%) |
Mar 19, 2021 | 130.95 | 131.44 | 128.76 | 129.75 | 1,636,354 | -1.58(-1.20%) |
Mar 18, 2021 | 131.08 | 132.28 | 130.62 | 131.34 | 733,088 | +0.27(+0.20%) |
Mar 17, 2021 | 130.63 | 131.56 | 129.32 | 131.07 | 731,541 | +1.30(+1.00%) |
Mar 16, 2021 | 129.45 | 129.92 | 126.80 | 129.76 | 937,109 | -0.19(-0.15%) |
Mar 15, 2021 | 129.47 | 130.07 | 127.69 | 129.96 | 770,729 | -0.07(-0.05%) |
Mar 12, 2021 | 129.02 | 130.23 | 128.77 | 130.02 | 963,489 | +1.89(+1.47%) |
Mar 11, 2021 | 127.28 | 129.11 | 126.84 | 128.14 | 761,631 | +0.76(+0.59%) |
Mar 10, 2021 | 124.93 | 128.91 | 124.61 | 127.38 | 698,777 | +2.06(+1.64%) |
Mar 09, 2021 | 126.78 | 126.78 | 125.19 | 125.32 | 934,546 | -0.82(-0.65%) |
Mar 08, 2021 | 125.14 | 127.61 | 124.83 | 126.15 | 809,168 | +1.65(+1.32%) |
Mar 05, 2021 | 121.29 | 125.06 | 120.62 | 124.50 | 843,875 | +4.50(+3.75%) |
Mar 04, 2021 | 121.59 | 122.09 | 118.30 | 120.00 | 750,793 | -1.56(-1.28%) |
Mar 03, 2021 | 121.81 | 123.56 | 121.45 | 121.56 | 717,367 | -0.15(-0.13%) |
Mar 02, 2021 | 121.90 | 122.66 | 121.03 | 121.71 | 910,304 | -0.21(-0.17%) |