Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 138.80 | 139.03 | 138.68 | 138.87 | 17,247 | -0.09(-0.07%) |
May 27, 2021 | 139.06 | 139.31 | 138.68 | 138.97 | 15,449 | +0.78(+0.57%) |
May 26, 2021 | 137.90 | 138.34 | 137.89 | 138.18 | 82,895 | +0.60(+0.43%) |
May 25, 2021 | 139.12 | 139.12 | 137.59 | 137.59 | 6,895 | -0.92(-0.67%) |
May 24, 2021 | 138.63 | 138.88 | 138.16 | 138.51 | 5,066 | +0.80(+0.58%) |
May 21, 2021 | 138.08 | 138.53 | 137.49 | 137.71 | 6,376 | +0.48(+0.35%) |
May 20, 2021 | 136.76 | 137.59 | 136.76 | 137.23 | 3,663 | +0.73(+0.54%) |
May 19, 2021 | 135.95 | 136.50 | 134.69 | 136.50 | 11,368 | -0.77(-0.56%) |
May 18, 2021 | 139.07 | 139.07 | 137.26 | 137.26 | 7,511 | -1.50(-1.08%) |
May 17, 2021 | 138.74 | 138.79 | 138.34 | 138.77 | 19,521 | -0.05(-0.03%) |
May 14, 2021 | 137.81 | 138.91 | 137.47 | 138.81 | 6,547 | +2.04(+1.49%) |
May 13, 2021 | 135.00 | 136.99 | 135.00 | 136.77 | 10,013 | +1.98(+1.47%) |
May 12, 2021 | 136.58 | 137.00 | 134.66 | 134.79 | 21,080 | -2.48(-1.81%) |
May 11, 2021 | 138.18 | 138.18 | 136.56 | 137.28 | 25,554 | -1.93(-1.39%) |
May 10, 2021 | 140.14 | 140.75 | 139.21 | 139.21 | 16,937 | -0.42(-0.30%) |
May 07, 2021 | 138.57 | 139.68 | 138.20 | 139.63 | 9,748 | +1.18(+0.85%) |
May 06, 2021 | 137.58 | 138.45 | 136.78 | 138.45 | 20,042 | +1.16(+0.85%) |
May 05, 2021 | 137.38 | 137.57 | 136.62 | 137.28 | 9,238 | +0.71(+0.52%) |
May 04, 2021 | 136.14 | 136.60 | 135.41 | 136.57 | 16,513 | -0.08(-0.06%) |
May 03, 2021 | 136.08 | 137.07 | 136.08 | 136.65 | 27,856 | +1.21(+0.89%) |
Apr 30, 2021 | 136.10 | 136.10 | 135.26 | 135.44 | 9,159 | -1.06(-0.77%) |
Apr 29, 2021 | 136.34 | 136.52 | 135.67 | 136.50 | 3,571 | +1.23(+0.91%) |
Apr 28, 2021 | 135.41 | 135.70 | 135.25 | 135.26 | 49,132 | +0.20(+0.15%) |
Apr 27, 2021 | 134.62 | 135.09 | 134.62 | 135.07 | 36,991 | +0.49(+0.36%) |
Apr 26, 2021 | 135.14 | 135.14 | 134.47 | 134.58 | 12,644 | -0.05(-0.03%) |
Apr 23, 2021 | 133.77 | 135.04 | 133.77 | 134.62 | 18,213 | +1.33(+1.00%) |
Apr 22, 2021 | 134.21 | 134.38 | 133.22 | 133.29 | 3,888 | -1.01(-0.75%) |
Apr 21, 2021 | 132.82 | 134.31 | 132.09 | 134.30 | 37,164 | +1.57(+1.18%) |
Apr 20, 2021 | 134.00 | 134.00 | 132.27 | 132.74 | 18,446 | -1.33(-0.99%) |
Apr 19, 2021 | 134.81 | 134.81 | 133.87 | 134.06 | 5,615 | -0.61(-0.45%) |
Apr 16, 2021 | 134.55 | 134.83 | 134.33 | 134.67 | 7,136 | +0.69(+0.51%) |
Apr 15, 2021 | 134.50 | 134.50 | 133.36 | 133.99 | 6,470 | +0.54(+0.40%) |
Apr 14, 2021 | 132.60 | 134.36 | 132.60 | 133.45 | 16,671 | +0.72(+0.54%) |
Apr 13, 2021 | 133.24 | 133.24 | 132.31 | 132.73 | 6,557 | -0.57(-0.43%) |
Apr 12, 2021 | 133.59 | 133.59 | 132.97 | 133.30 | 10,014 | -0.03(-0.02%) |
Apr 09, 2021 | 132.90 | 133.34 | 132.70 | 133.33 | 40,687 | +0.75(+0.57%) |
Apr 08, 2021 | 132.01 | 132.62 | 131.75 | 132.58 | 3,826 | -0.03(-0.02%) |
Apr 07, 2021 | 133.14 | 133.14 | 132.38 | 132.62 | 122,124 | -0.05(-0.04%) |
Apr 06, 2021 | 132.17 | 133.35 | 132.17 | 132.67 | 44,586 | -0.10(-0.07%) |
Apr 05, 2021 | 133.15 | 133.15 | 132.48 | 132.77 | 17,881 | +1.29(+0.98%) |
Apr 01, 2021 | 130.96 | 131.48 | 130.48 | 131.48 | 6,071 | +1.19(+0.91%) |
Mar 31, 2021 | 130.59 | 131.07 | 130.29 | 130.29 | 36,303 | -0.20(-0.16%) |
Mar 30, 2021 | 130.25 | 130.94 | 130.25 | 130.49 | 6,780 | +0.35(+0.27%) |
Mar 29, 2021 | 130.75 | 130.94 | 129.49 | 130.15 | 6,766 | -0.71(-0.54%) |
Mar 26, 2021 | 130.49 | 130.86 | 129.27 | 130.86 | 4,579 | +1.83(+1.42%) |
Mar 25, 2021 | 126.82 | 129.04 | 125.80 | 129.03 | 8,405 | +1.71(+1.34%) |
Mar 24, 2021 | 129.09 | 129.36 | 127.24 | 127.32 | 14,397 | +0.11(+0.09%) |
Mar 23, 2021 | 128.86 | 129.48 | 127.11 | 127.21 | 6,329 | -2.61(-2.01%) |
Mar 22, 2021 | 131.09 | 132.67 | 129.36 | 129.82 | 5,417 | -0.96(-0.73%) |
Mar 19, 2021 | 131.04 | 131.34 | 129.84 | 130.77 | 16,058 | -0.10(-0.08%) |
Mar 18, 2021 | 133.24 | 133.35 | 130.77 | 130.87 | 3,876 | -1.42(-1.07%) |
Mar 17, 2021 | 131.78 | 132.32 | 130.67 | 132.29 | 10,504 | +0.74(+0.57%) |
Mar 16, 2021 | 132.88 | 132.88 | 131.48 | 131.55 | 6,077 | -1.30(-0.98%) |
Mar 15, 2021 | 133.17 | 133.17 | 131.58 | 132.85 | 14,090 | +0.66(+0.50%) |
Mar 12, 2021 | 131.92 | 132.64 | 131.77 | 132.19 | 11,026 | +1.01(+0.77%) |
Mar 11, 2021 | 131.59 | 132.03 | 130.43 | 131.18 | 13,251 | +0.54(+0.41%) |
Mar 10, 2021 | 130.29 | 130.98 | 129.79 | 130.63 | 8,293 | +2.09(+1.63%) |
Mar 09, 2021 | 132.50 | 132.50 | 128.52 | 128.54 | 16,190 | -0.30(-0.24%) |
Mar 08, 2021 | 129.33 | 130.22 | 128.68 | 128.84 | 10,653 | +1.40(+1.10%) |
Mar 05, 2021 | 126.73 | 127.45 | 123.93 | 127.45 | 25,479 | +3.21(+2.58%) |
Mar 04, 2021 | 125.25 | 126.19 | 122.75 | 124.24 | 4,319 | -1.88(-1.49%) |
Mar 03, 2021 | 125.82 | 127.48 | 125.82 | 126.12 | 16,681 | -0.19(-0.15%) |
Mar 02, 2021 | 127.20 | 127.20 | 126.00 | 126.31 | 38,214 | -0.16(-0.12%) |