Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 145.25 | 146.33 | 144.21 | 144.44 | 509,294 | +0.17(+0.12%) |
May 27, 2021 | 143.03 | 146.02 | 142.71 | 144.27 | 1,108,195 | +1.19(+0.83%) |
May 26, 2021 | 144.02 | 144.23 | 141.89 | 143.08 | 759,943 | +0.61(+0.43%) |
May 25, 2021 | 143.15 | 143.87 | 141.58 | 142.47 | 893,691 | -1.50(-1.04%) |
May 24, 2021 | 145.73 | 146.22 | 143.97 | 143.98 | 821,200 | -0.16(-0.11%) |
May 21, 2021 | 147.70 | 148.44 | 143.94 | 144.14 | 1,643,213 | -2.90(-1.97%) |
May 20, 2021 | 142.76 | 148.22 | 142.57 | 147.03 | 1,118,240 | +5.03(+3.54%) |
May 19, 2021 | 140.15 | 142.22 | 139.69 | 142.01 | 528,355 | +0.74(+0.52%) |
May 18, 2021 | 141.94 | 142.49 | 140.16 | 141.27 | 725,175 | -1.33(-0.94%) |
May 17, 2021 | 142.87 | 144.04 | 142.52 | 142.60 | 682,967 | -0.33(-0.23%) |
May 14, 2021 | 141.36 | 143.80 | 140.61 | 142.93 | 767,255 | +2.28(+1.62%) |
May 13, 2021 | 138.29 | 141.37 | 137.53 | 140.65 | 675,742 | +3.39(+2.47%) |
May 12, 2021 | 137.78 | 139.26 | 137.11 | 137.26 | 680,663 | -1.57(-1.13%) |
May 11, 2021 | 136.57 | 140.43 | 136.53 | 138.83 | 848,776 | -0.56(-0.40%) |
May 10, 2021 | 140.82 | 141.59 | 138.48 | 139.39 | 937,278 | -0.97(-0.69%) |
May 07, 2021 | 137.40 | 140.70 | 137.26 | 140.35 | 968,198 | +3.46(+2.52%) |
May 06, 2021 | 135.13 | 137.00 | 133.97 | 136.90 | 1,311,299 | +0.93(+0.68%) |
May 05, 2021 | 135.01 | 137.50 | 130.21 | 135.97 | 2,046,203 | +8.72(+6.85%) |
May 04, 2021 | 129.10 | 129.24 | 126.20 | 127.25 | 1,358,665 | -2.74(-2.11%) |
May 03, 2021 | 130.32 | 131.40 | 128.89 | 129.99 | 1,059,553 | +0.93(+0.72%) |
Apr 30, 2021 | 129.79 | 130.88 | 128.34 | 129.06 | 1,316,454 | -0.87(-0.67%) |
Apr 29, 2021 | 133.41 | 133.54 | 129.37 | 129.93 | 1,156,618 | -3.38(-2.53%) |
Apr 28, 2021 | 133.73 | 134.45 | 132.27 | 133.31 | 570,116 | -1.11(-0.83%) |
Apr 27, 2021 | 134.85 | 135.28 | 134.05 | 134.42 | 872,084 | +0.03(+0.02%) |
Apr 26, 2021 | 134.92 | 135.02 | 133.93 | 134.39 | 772,624 | +0.01(+0.01%) |
Apr 23, 2021 | 132.64 | 134.50 | 132.21 | 134.38 | 609,865 | +1.57(+1.18%) |
Apr 22, 2021 | 133.35 | 134.61 | 132.21 | 132.81 | 848,100 | -0.55(-0.41%) |
Apr 21, 2021 | 133.52 | 133.79 | 131.92 | 133.35 | 472,554 | -0.42(-0.31%) |
Apr 20, 2021 | 133.61 | 134.48 | 132.26 | 133.77 | 667,369 | -0.23(-0.17%) |
Apr 19, 2021 | 131.91 | 134.58 | 131.67 | 134.00 | 1,181,280 | +1.42(+1.07%) |
Apr 16, 2021 | 134.67 | 134.76 | 132.03 | 132.58 | 804,516 | -1.46(-1.09%) |
Apr 15, 2021 | 133.67 | 135.80 | 133.64 | 134.04 | 722,825 | +1.84(+1.39%) |
Apr 14, 2021 | 135.12 | 135.64 | 129.79 | 132.20 | 1,102,872 | -2.49(-1.85%) |
Apr 13, 2021 | 132.91 | 135.03 | 132.15 | 134.69 | 817,716 | +2.72(+2.06%) |
Apr 12, 2021 | 132.53 | 132.73 | 131.60 | 131.97 | 577,945 | -0.77(-0.58%) |
Apr 09, 2021 | 131.74 | 133.02 | 130.81 | 132.74 | 575,618 | +1.82(+1.39%) |
Apr 08, 2021 | 130.72 | 132.16 | 130.12 | 130.92 | 493,657 | +1.37(+1.06%) |
Apr 07, 2021 | 131.54 | 132.35 | 128.09 | 129.54 | 654,852 | -2.78(-2.10%) |
Apr 06, 2021 | 131.26 | 133.84 | 131.09 | 132.32 | 693,891 | +1.97(+1.51%) |
Apr 05, 2021 | 130.38 | 130.81 | 129.56 | 130.35 | 698,930 | +1.10(+0.85%) |
Apr 01, 2021 | 128.69 | 129.46 | 127.39 | 129.24 | 601,645 | +1.58(+1.24%) |
Mar 31, 2021 | 127.99 | 129.07 | 127.26 | 127.66 | 673,820 | +0.56(+0.44%) |
Mar 30, 2021 | 128.19 | 129.98 | 125.41 | 127.11 | 736,142 | -0.92(-0.71%) |
Mar 29, 2021 | 127.19 | 128.73 | 126.41 | 128.02 | 561,306 | -0.90(-0.70%) |
Mar 26, 2021 | 125.99 | 129.13 | 125.35 | 128.92 | 579,637 | +3.68(+2.94%) |
Mar 25, 2021 | 124.38 | 125.40 | 122.69 | 125.23 | 830,993 | +0.65(+0.52%) |
Mar 24, 2021 | 125.69 | 126.53 | 123.66 | 124.59 | 834,608 | -2.04(-1.61%) |
Mar 23, 2021 | 127.50 | 128.19 | 125.63 | 126.63 | 664,949 | -0.88(-0.69%) |
Mar 22, 2021 | 127.38 | 129.09 | 125.92 | 127.50 | 875,299 | -0.27(-0.21%) |
Mar 19, 2021 | 126.31 | 129.10 | 125.91 | 127.77 | 2,553,702 | +1.83(+1.45%) |
Mar 18, 2021 | 124.27 | 128.85 | 124.03 | 125.94 | 823,440 | +0.17(+0.13%) |
Mar 17, 2021 | 124.16 | 126.95 | 123.76 | 125.77 | 471,319 | +0.43(+0.34%) |
Mar 16, 2021 | 127.08 | 127.55 | 123.46 | 125.34 | 800,957 | -0.67(-0.53%) |
Mar 15, 2021 | 122.17 | 126.42 | 121.41 | 126.01 | 1,174,626 | +3.51(+2.87%) |
Mar 12, 2021 | 123.37 | 124.07 | 120.20 | 122.50 | 920,004 | -3.12(-2.49%) |
Mar 11, 2021 | 121.61 | 125.77 | 121.21 | 125.62 | 1,492,365 | +5.86(+4.89%) |
Mar 10, 2021 | 126.83 | 129.03 | 119.36 | 119.76 | 2,070,880 | -5.58(-4.45%) |
Mar 09, 2021 | 123.73 | 129.53 | 123.65 | 125.34 | 1,182,782 | +4.38(+3.62%) |
Mar 08, 2021 | 123.45 | 125.77 | 120.94 | 120.97 | 1,182,349 | -2.48(-2.01%) |
Mar 05, 2021 | 124.62 | 125.17 | 120.55 | 123.44 | 1,656,208 | -0.17(-0.14%) |
Mar 04, 2021 | 124.87 | 125.87 | 122.67 | 123.61 | 2,105,634 | -2.15(-1.71%) |
Mar 03, 2021 | 126.88 | 127.28 | 125.62 | 125.76 | 1,643,930 | -1.15(-0.90%) |
Mar 02, 2021 | 128.97 | 130.18 | 126.82 | 126.91 | 1,062,600 | -2.18(-1.69%) |