Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 136.64 | 137.63 | 135.99 | 136.56 | 170,728 | +0.68(+0.50%) |
May 27, 2021 | 134.29 | 137.75 | 134.25 | 135.88 | 326,914 | +1.71(+1.27%) |
May 26, 2021 | 132.45 | 134.53 | 132.22 | 134.17 | 213,793 | +1.77(+1.34%) |
May 25, 2021 | 133.10 | 133.72 | 131.33 | 132.40 | 330,709 | +0.31(+0.23%) |
May 24, 2021 | 130.39 | 132.58 | 128.10 | 132.09 | 274,168 | +2.95(+2.28%) |
May 21, 2021 | 130.11 | 130.86 | 128.57 | 129.14 | 289,872 | +0.45(+0.35%) |
May 20, 2021 | 127.83 | 129.37 | 126.33 | 128.69 | 385,186 | +2.39(+1.89%) |
May 19, 2021 | 121.35 | 127.26 | 120.15 | 126.30 | 310,049 | +2.10(+1.69%) |
May 18, 2021 | 125.29 | 126.69 | 124.10 | 124.20 | 374,539 | -0.22(-0.18%) |
May 17, 2021 | 123.29 | 125.28 | 122.52 | 124.42 | 340,710 | -0.86(-0.69%) |
May 14, 2021 | 124.77 | 126.69 | 122.83 | 125.28 | 494,519 | +1.90(+1.54%) |
May 13, 2021 | 125.36 | 127.25 | 122.57 | 123.38 | 443,188 | +0.45(+0.37%) |
May 12, 2021 | 126.74 | 128.32 | 122.47 | 122.93 | 469,240 | -6.32(-4.89%) |
May 11, 2021 | 123.05 | 130.79 | 121.18 | 129.25 | 361,022 | +1.75(+1.37%) |
May 10, 2021 | 133.85 | 133.91 | 127.29 | 127.50 | 410,703 | -7.72(-5.71%) |
May 07, 2021 | 134.51 | 136.46 | 133.56 | 135.22 | 331,069 | +2.41(+1.81%) |
May 06, 2021 | 132.13 | 132.95 | 129.41 | 132.81 | 244,350 | -0.09(-0.07%) |
May 05, 2021 | 134.00 | 135.65 | 132.05 | 132.90 | 244,660 | -0.44(-0.33%) |
May 04, 2021 | 134.84 | 135.76 | 131.78 | 133.34 | 395,004 | -3.43(-2.51%) |
May 03, 2021 | 142.29 | 142.31 | 136.52 | 136.77 | 336,137 | -4.18(-2.97%) |
Apr 30, 2021 | 142.56 | 143.70 | 140.57 | 140.95 | 443,700 | -4.57(-3.14%) |
Apr 29, 2021 | 142.90 | 147.87 | 141.55 | 145.52 | 504,275 | -4.09(-2.73%) |
Apr 28, 2021 | 150.45 | 156.34 | 146.79 | 149.61 | 286,540 | -1.02(-0.68%) |
Apr 27, 2021 | 155.51 | 155.94 | 150.43 | 150.63 | 386,572 | -3.85(-2.49%) |
Apr 26, 2021 | 154.27 | 158.52 | 154.01 | 154.48 | 325,383 | -0.12(-0.08%) |
Apr 23, 2021 | 162.28 | 162.28 | 152.45 | 154.60 | 1,313,900 | +9.95(+6.88%) |
Apr 22, 2021 | 148.42 | 149.22 | 144.24 | 144.65 | 304,405 | -3.30(-2.23%) |
Apr 21, 2021 | 142.24 | 147.99 | 142.24 | 147.95 | 274,784 | +5.42(+3.80%) |
Apr 20, 2021 | 145.25 | 145.88 | 141.50 | 142.53 | 190,982 | -3.35(-2.30%) |
Apr 19, 2021 | 148.09 | 149.38 | 144.36 | 145.88 | 239,005 | -3.48(-2.33%) |
Apr 16, 2021 | 150.17 | 151.57 | 148.68 | 149.36 | 216,600 | -0.63(-0.42%) |
Apr 15, 2021 | 146.60 | 150.39 | 145.50 | 149.99 | 285,971 | +5.38(+3.72%) |
Apr 14, 2021 | 145.39 | 148.90 | 144.32 | 144.61 | 183,375 | -1.36(-0.93%) |
Apr 13, 2021 | 146.82 | 147.98 | 144.01 | 145.97 | 333,636 | -0.10(-0.07%) |
Apr 12, 2021 | 146.24 | 146.51 | 143.91 | 146.07 | 187,933 | -1.03(-0.70%) |
Apr 09, 2021 | 146.71 | 148.12 | 145.63 | 147.10 | 162,200 | -1.20(-0.81%) |
Apr 08, 2021 | 146.50 | 148.57 | 144.40 | 148.30 | 240,659 | +3.32(+2.29%) |
Apr 07, 2021 | 147.69 | 148.99 | 144.14 | 144.98 | 188,687 | -2.34(-1.59%) |
Apr 06, 2021 | 148.58 | 150.94 | 146.39 | 147.32 | 136,206 | -2.43(-1.62%) |
Apr 05, 2021 | 150.87 | 151.30 | 147.32 | 149.75 | 228,082 | +1.83(+1.24%) |
Apr 01, 2021 | 143.86 | 147.92 | 143.86 | 147.92 | 205,100 | +6.85(+4.86%) |
Mar 31, 2021 | 138.76 | 142.93 | 138.15 | 141.07 | 295,173 | +3.71(+2.70%) |
Mar 30, 2021 | 136.98 | 140.28 | 136.20 | 137.36 | 273,778 | -0.24(-0.17%) |
Mar 29, 2021 | 140.76 | 141.79 | 136.19 | 137.60 | 296,069 | -5.23(-3.66%) |
Mar 26, 2021 | 136.67 | 142.90 | 136.67 | 142.83 | 236,100 | +5.85(+4.27%) |
Mar 25, 2021 | 133.00 | 137.70 | 131.44 | 136.98 | 269,476 | +0.49(+0.36%) |
Mar 24, 2021 | 141.50 | 142.14 | 136.34 | 136.49 | 239,533 | -2.34(-1.69%) |
Mar 23, 2021 | 145.10 | 145.10 | 138.27 | 138.83 | 264,894 | -6.72(-4.62%) |
Mar 22, 2021 | 145.76 | 147.76 | 143.70 | 145.55 | 187,476 | +1.94(+1.35%) |
Mar 19, 2021 | 141.61 | 145.88 | 140.42 | 143.61 | 668,200 | +1.32(+0.93%) |
Mar 18, 2021 | 148.25 | 149.19 | 142.15 | 142.29 | 285,867 | -8.86(-5.86%) |
Mar 17, 2021 | 148.13 | 151.97 | 146.30 | 151.15 | 351,497 | +1.61(+1.08%) |
Mar 16, 2021 | 150.48 | 153.35 | 148.49 | 149.54 | 354,013 | +0.55(+0.37%) |
Mar 15, 2021 | 148.71 | 149.55 | 146.98 | 148.99 | 366,467 | +0.63(+0.42%) |
Mar 12, 2021 | 146.35 | 148.65 | 144.28 | 148.36 | 285,000 | +0.11(+0.07%) |
Mar 11, 2021 | 145.69 | 148.75 | 144.93 | 148.25 | 422,128 | +6.40(+4.51%) |
Mar 10, 2021 | 147.77 | 148.40 | 141.01 | 141.85 | 707,678 | -2.34(-1.62%) |
Mar 09, 2021 | 141.48 | 146.28 | 141.11 | 144.19 | 430,584 | +6.96(+5.07%) |
Mar 08, 2021 | 145.47 | 146.75 | 137.00 | 137.23 | 408,437 | -8.75(-5.99%) |
Mar 05, 2021 | 143.81 | 146.04 | 137.56 | 145.98 | 488,300 | +6.01(+4.29%) |
Mar 04, 2021 | 151.14 | 151.54 | 138.73 | 139.97 | 691,543 | -11.21(-7.42%) |
Mar 03, 2021 | 156.68 | 160.29 | 150.44 | 151.18 | 338,836 | -5.03(-3.22%) |
Mar 02, 2021 | 162.33 | 162.90 | 156.20 | 156.21 | 268,359 | -5.89(-3.63%) |