Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 127.59 | 128.05 | 125.77 | 126.33 | 151,342 | -0.25(-0.20%) |
May 27, 2021 | 126.04 | 127.70 | 125.59 | 126.58 | 223,553 | +1.09(+0.87%) |
May 26, 2021 | 125.51 | 126.62 | 123.99 | 125.49 | 176,405 | +0.10(+0.08%) |
May 25, 2021 | 126.72 | 127.59 | 123.65 | 125.39 | 267,333 | -0.55(-0.44%) |
May 24, 2021 | 122.45 | 126.14 | 122.08 | 125.94 | 356,008 | +5.34(+4.43%) |
May 21, 2021 | 124.76 | 125.00 | 120.55 | 120.60 | 322,220 | -3.25(-2.62%) |
May 20, 2021 | 122.10 | 124.79 | 121.50 | 123.85 | 238,627 | +2.81(+2.32%) |
May 19, 2021 | 117.78 | 122.60 | 117.00 | 121.04 | 254,477 | +0.31(+0.26%) |
May 18, 2021 | 124.14 | 124.43 | 120.52 | 120.73 | 739,066 | -1.76(-1.44%) |
May 17, 2021 | 121.08 | 123.01 | 120.30 | 122.49 | 250,238 | -1.23(-0.99%) |
May 14, 2021 | 120.41 | 124.49 | 119.00 | 123.72 | 237,748 | +4.36(+3.65%) |
May 13, 2021 | 118.84 | 120.61 | 114.05 | 119.36 | 409,619 | +2.28(+1.95%) |
May 12, 2021 | 121.75 | 122.64 | 116.45 | 117.08 | 374,229 | -7.00(-5.64%) |
May 11, 2021 | 118.86 | 124.96 | 117.87 | 124.08 | 364,858 | +1.17(+0.95%) |
May 10, 2021 | 130.13 | 130.38 | 122.74 | 122.91 | 499,558 | -7.92(-6.05%) |
May 07, 2021 | 131.37 | 136.14 | 126.93 | 130.83 | 925,815 | -2.47(-1.85%) |
May 06, 2021 | 133.93 | 135.15 | 130.35 | 133.30 | 540,423 | -1.05(-0.78%) |
May 05, 2021 | 136.92 | 137.48 | 133.89 | 134.35 | 255,034 | -0.95(-0.70%) |
May 04, 2021 | 136.50 | 138.17 | 132.05 | 135.30 | 652,070 | -2.91(-2.11%) |
May 03, 2021 | 141.41 | 142.10 | 136.74 | 138.21 | 380,906 | -1.66(-1.19%) |
Apr 30, 2021 | 140.86 | 143.51 | 138.85 | 139.87 | 342,900 | -4.23(-2.94%) |
Apr 29, 2021 | 146.20 | 146.50 | 141.53 | 144.10 | 166,309 | +0.19(+0.13%) |
Apr 28, 2021 | 144.63 | 145.20 | 142.29 | 143.91 | 217,290 | -0.75(-0.52%) |
Apr 27, 2021 | 144.70 | 146.93 | 142.85 | 144.66 | 477,486 | +5.14(+3.68%) |
Apr 26, 2021 | 136.44 | 139.59 | 136.40 | 139.52 | 285,607 | +3.47(+2.55%) |
Apr 23, 2021 | 133.68 | 137.40 | 132.88 | 136.05 | 294,400 | +4.93(+3.76%) |
Apr 22, 2021 | 133.34 | 134.57 | 130.60 | 131.12 | 261,640 | -1.40(-1.06%) |
Apr 21, 2021 | 127.07 | 132.75 | 127.07 | 132.52 | 249,105 | +5.41(+4.26%) |
Apr 20, 2021 | 131.26 | 131.60 | 125.86 | 127.11 | 485,493 | -4.83(-3.66%) |
Apr 19, 2021 | 132.72 | 133.89 | 131.29 | 131.94 | 254,811 | -2.26(-1.68%) |
Apr 16, 2021 | 132.78 | 134.67 | 131.73 | 134.20 | 412,800 | +1.48(+1.12%) |
Apr 15, 2021 | 133.78 | 133.78 | 130.58 | 132.72 | 137,023 | +0.81(+0.61%) |
Apr 14, 2021 | 130.48 | 133.86 | 130.14 | 131.91 | 238,728 | +1.01(+0.77%) |
Apr 13, 2021 | 132.21 | 133.38 | 128.06 | 130.90 | 382,513 | -1.35(-1.02%) |
Apr 12, 2021 | 134.20 | 134.35 | 131.20 | 132.25 | 267,646 | -3.49(-2.57%) |
Apr 09, 2021 | 138.21 | 138.21 | 134.33 | 135.74 | 254,800 | -2.90(-2.09%) |
Apr 08, 2021 | 137.99 | 139.02 | 135.55 | 138.64 | 349,268 | +1.98(+1.45%) |
Apr 07, 2021 | 139.28 | 140.16 | 136.36 | 136.66 | 274,945 | -2.52(-1.81%) |
Apr 06, 2021 | 141.38 | 142.49 | 138.49 | 139.18 | 243,936 | -1.99(-1.41%) |
Apr 05, 2021 | 140.04 | 141.58 | 138.15 | 141.17 | 325,851 | +3.03(+2.19%) |
Apr 01, 2021 | 137.10 | 139.00 | 136.68 | 138.14 | 374,200 | +2.72(+2.01%) |
Mar 31, 2021 | 131.90 | 136.82 | 131.90 | 135.42 | 405,704 | +4.44(+3.39%) |
Mar 30, 2021 | 131.25 | 132.65 | 129.72 | 130.98 | 329,198 | -0.15(-0.11%) |
Mar 29, 2021 | 137.47 | 138.83 | 129.58 | 131.13 | 583,802 | -5.78(-4.22%) |
Mar 26, 2021 | 129.24 | 137.16 | 127.26 | 136.91 | 284,500 | +8.81(+6.88%) |
Mar 25, 2021 | 128.10 | 129.99 | 124.32 | 128.10 | 507,455 | -2.46(-1.88%) |
Mar 24, 2021 | 137.78 | 138.25 | 130.30 | 130.56 | 366,480 | -5.04(-3.72%) |
Mar 23, 2021 | 141.67 | 141.67 | 135.01 | 135.60 | 432,327 | -7.60(-5.31%) |
Mar 22, 2021 | 140.51 | 144.45 | 140.51 | 143.20 | 346,338 | +3.45(+2.47%) |
Mar 19, 2021 | 137.73 | 141.43 | 135.42 | 139.75 | 705,900 | +1.69(+1.22%) |
Mar 18, 2021 | 143.73 | 143.73 | 137.93 | 138.06 | 365,287 | -4.78(-3.35%) |
Mar 17, 2021 | 137.91 | 143.51 | 136.23 | 142.84 | 416,249 | +2.48(+1.77%) |
Mar 16, 2021 | 136.31 | 142.29 | 135.42 | 140.36 | 464,544 | +3.15(+2.30%) |
Mar 15, 2021 | 137.62 | 138.92 | 135.89 | 137.21 | 330,885 | +0.46(+0.34%) |
Mar 12, 2021 | 135.07 | 137.00 | 134.18 | 136.75 | 277,700 | -0.23(-0.17%) |
Mar 11, 2021 | 134.11 | 137.15 | 133.37 | 136.98 | 550,028 | +5.50(+4.18%) |
Mar 10, 2021 | 139.23 | 140.00 | 131.44 | 131.48 | 806,948 | -3.09(-2.30%) |
Mar 09, 2021 | 130.91 | 135.96 | 130.02 | 134.57 | 386,831 | +7.41(+5.83%) |
Mar 08, 2021 | 131.81 | 133.80 | 126.41 | 127.16 | 604,354 | -5.01(-3.79%) |
Mar 05, 2021 | 131.34 | 132.33 | 125.41 | 132.17 | 415,900 | +3.36(+2.61%) |
Mar 04, 2021 | 132.39 | 134.04 | 127.16 | 128.81 | 648,594 | -4.63(-3.47%) |
Mar 03, 2021 | 137.57 | 138.80 | 130.79 | 133.44 | 848,645 | -2.86(-2.10%) |
Mar 02, 2021 | 138.32 | 138.82 | 134.91 | 136.30 | 528,354 | -1.39(-1.01%) |