Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 128.09 | 128.31 | 127.18 | 127.64 | 27,777 | -0.11(-0.08%) |
May 27, 2021 | 125.58 | 127.96 | 125.58 | 127.75 | 67,535 | +3.37(+2.71%) |
May 26, 2021 | 123.37 | 124.41 | 123.23 | 124.38 | 37,670 | +1.05(+0.85%) |
May 25, 2021 | 124.01 | 124.70 | 123.05 | 123.33 | 44,531 | -0.41(-0.33%) |
May 24, 2021 | 122.86 | 124.03 | 122.43 | 123.74 | 37,541 | +1.98(+1.63%) |
May 21, 2021 | 122.04 | 122.98 | 121.76 | 121.76 | 31,599 | +0.43(+0.36%) |
May 20, 2021 | 120.84 | 121.55 | 120.38 | 121.33 | 31,695 | +1.02(+0.85%) |
May 19, 2021 | 119.38 | 120.30 | 118.61 | 120.30 | 31,237 | -0.51(-0.42%) |
May 18, 2021 | 122.25 | 122.34 | 120.80 | 120.81 | 88,993 | -1.56(-1.27%) |
May 17, 2021 | 122.16 | 122.42 | 121.10 | 122.37 | 59,764 | -0.34(-0.27%) |
May 14, 2021 | 121.58 | 122.83 | 121.04 | 122.71 | 23,658 | +2.24(+1.86%) |
May 13, 2021 | 118.68 | 121.27 | 118.68 | 120.47 | 27,704 | +1.87(+1.58%) |
May 12, 2021 | 121.25 | 122.16 | 118.46 | 118.60 | 40,006 | -3.31(-2.72%) |
May 11, 2021 | 121.23 | 122.60 | 120.35 | 121.91 | 111,111 | -1.47(-1.19%) |
May 10, 2021 | 125.22 | 125.63 | 123.36 | 123.38 | 91,721 | -1.60(-1.28%) |
May 07, 2021 | 123.44 | 125.30 | 123.05 | 124.97 | 19,998 | +1.52(+1.23%) |
May 06, 2021 | 122.16 | 123.45 | 121.50 | 123.45 | 29,411 | +1.55(+1.27%) |
May 05, 2021 | 122.83 | 123.66 | 121.68 | 121.91 | 33,296 | -2.46(-1.98%) |
May 04, 2021 | 125.38 | 125.99 | 123.19 | 124.37 | 67,343 | -1.74(-1.38%) |
May 03, 2021 | 126.83 | 126.98 | 125.90 | 126.11 | 25,524 | -0.06(-0.05%) |
Apr 30, 2021 | 125.87 | 126.79 | 125.64 | 126.17 | 38,168 | -0.78(-0.61%) |
Apr 29, 2021 | 126.62 | 127.42 | 126.04 | 126.95 | 28,253 | +0.83(+0.66%) |
Apr 28, 2021 | 126.15 | 126.29 | 125.67 | 126.12 | 65,370 | -0.17(-0.13%) |
Apr 27, 2021 | 126.41 | 126.77 | 125.64 | 126.29 | 44,342 | +0.16(+0.13%) |
Apr 26, 2021 | 125.81 | 126.43 | 125.81 | 126.13 | 36,354 | +0.65(+0.52%) |
Apr 23, 2021 | 124.46 | 125.71 | 124.39 | 125.48 | 31,874 | +1.13(+0.91%) |
Apr 22, 2021 | 124.96 | 126.08 | 124.09 | 124.35 | 48,733 | -0.39(-0.32%) |
Apr 21, 2021 | 122.80 | 124.86 | 122.16 | 124.75 | 34,833 | +1.75(+1.43%) |
Apr 20, 2021 | 124.30 | 124.38 | 122.03 | 122.99 | 45,973 | -2.13(-1.70%) |
Apr 19, 2021 | 125.67 | 125.67 | 124.29 | 125.12 | 45,049 | -0.71(-0.56%) |
Apr 16, 2021 | 125.85 | 126.31 | 124.97 | 125.83 | 88,111 | +0.27(+0.21%) |
Apr 15, 2021 | 126.50 | 126.50 | 124.98 | 125.56 | 98,575 | -0.36(-0.29%) |
Apr 14, 2021 | 125.73 | 127.12 | 125.73 | 125.93 | 71,415 | +0.65(+0.52%) |
Apr 13, 2021 | 126.02 | 126.02 | 124.71 | 125.28 | 90,167 | -1.06(-0.84%) |
Apr 12, 2021 | 126.20 | 126.35 | 125.21 | 126.34 | 81,882 | +0.15(+0.12%) |
Apr 09, 2021 | 125.90 | 126.24 | 125.13 | 126.19 | 154,803 | -0.05(-0.04%) |
Apr 08, 2021 | 125.13 | 126.24 | 124.40 | 126.24 | 35,544 | +1.31(+1.05%) |
Apr 07, 2021 | 126.21 | 126.34 | 124.43 | 124.93 | 49,730 | -1.01(-0.81%) |
Apr 06, 2021 | 125.95 | 126.75 | 125.85 | 125.95 | 65,342 | -0.15(-0.12%) |
Apr 05, 2021 | 125.87 | 126.52 | 125.47 | 126.09 | 77,492 | +1.49(+1.19%) |
Apr 01, 2021 | 124.08 | 124.84 | 123.95 | 124.61 | 122,828 | +0.89(+0.72%) |
Mar 31, 2021 | 123.80 | 124.41 | 123.57 | 123.72 | 125,872 | +0.40(+0.33%) |
Mar 30, 2021 | 122.58 | 123.77 | 122.15 | 123.32 | 72,840 | +1.09(+0.90%) |
Mar 29, 2021 | 122.14 | 123.68 | 121.97 | 122.22 | 43,732 | +0.02(+0.02%) |
Mar 26, 2021 | 121.84 | 122.33 | 120.77 | 122.20 | 31,366 | +0.97(+0.80%) |
Mar 25, 2021 | 117.99 | 121.63 | 116.70 | 121.24 | 50,957 | +2.66(+2.24%) |
Mar 24, 2021 | 119.95 | 122.49 | 118.55 | 118.58 | 182,060 | -0.35(-0.30%) |
Mar 23, 2021 | 121.42 | 121.58 | 118.48 | 118.93 | 234,322 | -3.33(-2.72%) |
Mar 22, 2021 | 122.98 | 123.14 | 121.74 | 122.26 | 1,236,578 | -0.36(-0.29%) |
Mar 19, 2021 | 122.44 | 123.27 | 120.50 | 122.62 | 52,549 | +0.06(+0.05%) |
Mar 18, 2021 | 124.55 | 125.59 | 122.30 | 122.56 | 262,024 | -2.69(-2.14%) |
Mar 17, 2021 | 122.77 | 125.41 | 122.77 | 125.25 | 41,556 | +2.01(+1.63%) |
Mar 16, 2021 | 125.64 | 125.64 | 122.91 | 123.24 | 38,119 | -2.42(-1.93%) |
Mar 15, 2021 | 125.44 | 126.03 | 124.32 | 125.66 | 101,184 | +1.03(+0.83%) |
Mar 12, 2021 | 122.67 | 124.71 | 122.67 | 124.63 | 62,447 | +1.95(+1.59%) |
Mar 11, 2021 | 121.30 | 123.36 | 120.88 | 122.68 | 52,731 | +2.41(+2.00%) |
Mar 10, 2021 | 118.90 | 120.93 | 118.85 | 120.27 | 44,692 | +2.27(+1.93%) |
Mar 09, 2021 | 118.58 | 119.60 | 117.88 | 118.00 | 113,302 | +0.46(+0.39%) |
Mar 08, 2021 | 117.96 | 119.41 | 117.34 | 117.53 | 59,236 | +0.20(+0.17%) |
Mar 05, 2021 | 117.22 | 117.63 | 111.80 | 117.34 | 502,944 | +1.04(+0.89%) |
Mar 04, 2021 | 118.78 | 119.97 | 113.93 | 116.30 | 541,811 | -2.73(-2.30%) |
Mar 03, 2021 | 119.66 | 121.24 | 119.03 | 119.03 | 65,600 | -0.41(-0.34%) |
Mar 02, 2021 | 120.51 | 120.53 | 119.25 | 119.45 | 52,565 | -1.01(-0.84%) |