Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 146.21 | 147.08 | 144.30 | 144.69 | 114,586 | -0.88(-0.60%) |
May 27, 2021 | 144.29 | 145.65 | 143.63 | 145.57 | 42,044 | +2.54(+1.78%) |
May 26, 2021 | 139.73 | 143.33 | 139.73 | 143.03 | 76,132 | +3.86(+2.77%) |
May 25, 2021 | 141.50 | 142.50 | 139.13 | 139.17 | 35,622 | -1.60(-1.13%) |
May 24, 2021 | 140.90 | 141.27 | 140.05 | 140.77 | 26,229 | +0.70(+0.50%) |
May 21, 2021 | 140.51 | 141.01 | 139.68 | 140.07 | 51,338 | +0.90(+0.65%) |
May 20, 2021 | 138.75 | 139.35 | 136.91 | 139.17 | 30,751 | +1.24(+0.90%) |
May 19, 2021 | 136.44 | 138.10 | 134.94 | 137.93 | 72,309 | -1.20(-0.86%) |
May 18, 2021 | 139.06 | 141.06 | 138.87 | 139.13 | 60,662 | +0.32(+0.23%) |
May 17, 2021 | 137.17 | 139.02 | 136.53 | 138.81 | 55,622 | +1.02(+0.74%) |
May 14, 2021 | 135.41 | 138.01 | 134.55 | 137.80 | 57,983 | +3.80(+2.84%) |
May 13, 2021 | 133.26 | 135.99 | 131.22 | 134.00 | 228,500 | +1.52(+1.15%) |
May 12, 2021 | 135.56 | 136.47 | 132.08 | 132.48 | 92,897 | -4.20(-3.07%) |
May 11, 2021 | 132.95 | 137.31 | 132.22 | 136.68 | 72,701 | +0.01(+0.01%) |
May 10, 2021 | 141.11 | 141.22 | 136.49 | 136.67 | 116,210 | -4.57(-3.23%) |
May 07, 2021 | 139.20 | 141.49 | 139.20 | 141.23 | 51,041 | +2.41(+1.74%) |
May 06, 2021 | 139.87 | 139.87 | 136.54 | 138.82 | 100,977 | -0.96(-0.69%) |
May 05, 2021 | 140.99 | 141.16 | 139.05 | 139.78 | 94,491 | -0.40(-0.28%) |
May 04, 2021 | 141.63 | 141.63 | 138.68 | 140.18 | 312,611 | -2.67(-1.87%) |
May 03, 2021 | 143.71 | 143.71 | 142.03 | 142.85 | 179,591 | +0.74(+0.52%) |
Apr 30, 2021 | 142.17 | 143.79 | 141.76 | 142.11 | 74,637 | -1.59(-1.10%) |
Apr 29, 2021 | 146.02 | 146.02 | 142.39 | 143.70 | 187,867 | -0.80(-0.56%) |
Apr 28, 2021 | 143.88 | 145.10 | 143.30 | 144.50 | 32,867 | +0.46(+0.32%) |
Apr 27, 2021 | 144.50 | 145.10 | 143.39 | 144.05 | 79,271 | +0.30(+0.21%) |
Apr 26, 2021 | 142.06 | 144.23 | 142.06 | 143.75 | 102,498 | +2.18(+1.54%) |
Apr 23, 2021 | 139.41 | 142.04 | 139.39 | 141.57 | 83,734 | +2.81(+2.02%) |
Apr 22, 2021 | 139.32 | 141.39 | 138.13 | 138.76 | 76,098 | -0.12(-0.08%) |
Apr 21, 2021 | 134.75 | 138.95 | 134.20 | 138.88 | 96,357 | +4.07(+3.02%) |
Apr 20, 2021 | 137.72 | 138.32 | 133.38 | 134.81 | 165,416 | -3.63(-2.62%) |
Apr 19, 2021 | 140.07 | 140.71 | 137.39 | 138.44 | 81,397 | -2.49(-1.76%) |
Apr 16, 2021 | 141.70 | 141.70 | 139.31 | 140.92 | 79,496 | -0.30(-0.21%) |
Apr 15, 2021 | 143.16 | 143.16 | 139.95 | 141.22 | 165,559 | -0.47(-0.33%) |
Apr 14, 2021 | 140.75 | 143.33 | 140.75 | 141.69 | 105,827 | +1.09(+0.78%) |
Apr 13, 2021 | 141.12 | 141.66 | 138.89 | 140.59 | 115,856 | -0.24(-0.17%) |
Apr 12, 2021 | 142.29 | 142.49 | 140.00 | 140.84 | 101,865 | -1.76(-1.23%) |
Apr 09, 2021 | 142.57 | 143.09 | 141.75 | 142.60 | 43,417 | -0.18(-0.13%) |
Apr 08, 2021 | 141.93 | 143.04 | 140.90 | 142.78 | 66,119 | +1.58(+1.12%) |
Apr 07, 2021 | 144.54 | 144.54 | 140.84 | 141.20 | 178,147 | -3.29(-2.28%) |
Apr 06, 2021 | 145.13 | 145.77 | 144.20 | 144.49 | 83,305 | -0.32(-0.22%) |
Apr 05, 2021 | 146.29 | 146.29 | 143.73 | 144.81 | 140,710 | +0.66(+0.46%) |
Apr 01, 2021 | 143.42 | 144.42 | 142.94 | 144.15 | 153,616 | +2.00(+1.41%) |
Mar 31, 2021 | 140.04 | 143.04 | 140.04 | 142.15 | 77,544 | +2.97(+2.13%) |
Mar 30, 2021 | 136.25 | 139.65 | 135.66 | 139.18 | 102,454 | +2.84(+2.09%) |
Mar 29, 2021 | 139.74 | 141.05 | 136.34 | 136.34 | 149,050 | -4.43(-3.15%) |
Mar 26, 2021 | 141.53 | 142.27 | 137.69 | 140.77 | 94,692 | +1.27(+0.91%) |
Mar 25, 2021 | 133.42 | 140.12 | 133.06 | 139.50 | 186,434 | +3.85(+2.84%) |
Mar 24, 2021 | 142.22 | 143.19 | 135.42 | 135.65 | 226,702 | -5.45(-3.86%) |
Mar 23, 2021 | 147.06 | 147.06 | 140.47 | 141.10 | 160,105 | -6.65(-4.50%) |
Mar 22, 2021 | 150.29 | 150.75 | 147.37 | 147.75 | 160,254 | -1.71(-1.14%) |
Mar 19, 2021 | 147.55 | 150.28 | 145.60 | 149.46 | 99,251 | +2.01(+1.36%) |
Mar 18, 2021 | 150.26 | 152.60 | 146.74 | 147.45 | 121,709 | -4.41(-2.90%) |
Mar 17, 2021 | 149.48 | 152.21 | 147.91 | 151.85 | 49,170 | +1.70(+1.13%) |
Mar 16, 2021 | 152.94 | 152.94 | 148.67 | 150.15 | 111,160 | -2.92(-1.91%) |
Mar 15, 2021 | 153.89 | 154.17 | 151.79 | 153.07 | 273,204 | -0.09(-0.06%) |
Mar 12, 2021 | 151.98 | 153.29 | 150.56 | 153.16 | 104,736 | +1.03(+0.68%) |
Mar 11, 2021 | 150.24 | 152.21 | 149.34 | 152.12 | 260,539 | +3.45(+2.32%) |
Mar 10, 2021 | 148.38 | 150.55 | 146.29 | 148.67 | 274,654 | +3.08(+2.12%) |
Mar 09, 2021 | 142.85 | 146.60 | 142.53 | 145.59 | 185,603 | +5.47(+3.90%) |
Mar 08, 2021 | 139.88 | 142.26 | 138.18 | 140.12 | 234,575 | +1.86(+1.35%) |
Mar 05, 2021 | 137.70 | 138.42 | 130.04 | 138.26 | 176,354 | +2.18(+1.60%) |
Mar 04, 2021 | 140.79 | 142.13 | 132.91 | 136.07 | 193,870 | -5.43(-3.84%) |
Mar 03, 2021 | 143.44 | 144.93 | 140.85 | 141.50 | 135,268 | -1.82(-1.27%) |
Mar 02, 2021 | 145.90 | 146.15 | 143.20 | 143.32 | 234,300 | -2.04(-1.40%) |