Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 138.02 | 138.02 | 135.49 | 136.35 | 284,310 | -2.00(-1.45%) |
May 27, 2021 | 138.77 | 139.01 | 136.95 | 138.35 | 321,590 | +1.63(+1.19%) |
May 26, 2021 | 135.13 | 137.19 | 134.14 | 136.73 | 338,229 | +1.58(+1.17%) |
May 25, 2021 | 139.61 | 140.60 | 134.72 | 135.15 | 344,001 | -3.87(-2.78%) |
May 24, 2021 | 138.83 | 139.87 | 138.39 | 139.02 | 370,878 | +1.12(+0.81%) |
May 21, 2021 | 137.73 | 139.32 | 136.79 | 137.90 | 375,701 | +1.89(+1.39%) |
May 20, 2021 | 135.47 | 136.18 | 133.81 | 136.01 | 392,268 | +1.01(+0.75%) |
May 19, 2021 | 131.63 | 135.15 | 130.45 | 135.00 | 354,703 | +0.34(+0.25%) |
May 18, 2021 | 136.37 | 137.06 | 134.49 | 134.66 | 345,154 | -1.99(-1.46%) |
May 17, 2021 | 136.56 | 137.62 | 134.54 | 136.65 | 407,050 | -0.72(-0.52%) |
May 14, 2021 | 134.78 | 137.71 | 134.38 | 137.37 | 736,344 | +4.31(+3.24%) |
May 13, 2021 | 127.95 | 133.77 | 127.95 | 133.06 | 548,739 | +5.97(+4.70%) |
May 12, 2021 | 129.53 | 131.48 | 127.04 | 127.09 | 568,879 | -2.44(-1.88%) |
May 11, 2021 | 131.83 | 132.80 | 129.00 | 129.53 | 549,536 | -4.26(-3.19%) |
May 10, 2021 | 136.59 | 137.97 | 133.66 | 133.79 | 393,415 | -2.60(-1.90%) |
May 07, 2021 | 132.13 | 136.75 | 131.26 | 136.38 | 545,773 | +2.37(+1.77%) |
May 06, 2021 | 133.54 | 134.06 | 130.90 | 134.01 | 340,650 | +1.00(+0.75%) |
May 05, 2021 | 132.00 | 133.62 | 130.48 | 133.01 | 389,456 | +1.93(+1.47%) |
May 04, 2021 | 129.97 | 131.53 | 127.21 | 131.09 | 377,564 | +0.32(+0.25%) |
May 03, 2021 | 132.32 | 132.36 | 130.17 | 130.76 | 355,985 | +0.37(+0.29%) |
Apr 30, 2021 | 131.55 | 132.02 | 128.97 | 130.39 | 701,668 | -2.12(-1.60%) |
Apr 29, 2021 | 134.32 | 137.11 | 130.95 | 132.51 | 497,966 | +1.26(+0.96%) |
Apr 28, 2021 | 132.13 | 132.75 | 128.73 | 131.26 | 1,000,038 | -0.81(-0.61%) |
Apr 27, 2021 | 130.32 | 133.23 | 130.14 | 132.06 | 540,705 | +1.56(+1.20%) |
Apr 26, 2021 | 132.38 | 133.64 | 129.90 | 130.50 | 457,705 | -1.19(-0.90%) |
Apr 23, 2021 | 128.90 | 132.53 | 128.74 | 131.69 | 486,944 | +3.14(+2.44%) |
Apr 22, 2021 | 129.42 | 130.86 | 126.81 | 128.56 | 660,445 | +0.76(+0.60%) |
Apr 21, 2021 | 125.19 | 128.12 | 124.45 | 127.79 | 336,951 | +1.57(+1.25%) |
Apr 20, 2021 | 129.13 | 129.85 | 123.95 | 126.22 | 439,824 | -3.37(-2.60%) |
Apr 19, 2021 | 128.34 | 130.94 | 127.48 | 129.59 | 463,348 | +1.88(+1.47%) |
Apr 16, 2021 | 126.79 | 127.92 | 125.82 | 127.71 | 389,899 | +2.80(+2.24%) |
Apr 15, 2021 | 127.06 | 127.19 | 122.83 | 124.91 | 488,362 | -1.35(-1.07%) |
Apr 14, 2021 | 122.93 | 127.47 | 122.84 | 126.26 | 512,471 | +3.23(+2.62%) |
Apr 13, 2021 | 125.29 | 125.33 | 121.82 | 123.03 | 490,984 | -2.38(-1.90%) |
Apr 12, 2021 | 123.40 | 125.86 | 121.91 | 125.41 | 490,722 | +2.90(+2.37%) |
Apr 09, 2021 | 124.87 | 126.05 | 119.99 | 122.51 | 673,619 | -3.16(-2.52%) |
Apr 08, 2021 | 127.16 | 127.16 | 123.52 | 125.67 | 582,994 | -1.81(-1.42%) |
Apr 07, 2021 | 128.44 | 129.73 | 127.02 | 127.49 | 384,845 | -0.36(-0.28%) |
Apr 06, 2021 | 127.26 | 130.96 | 127.26 | 127.85 | 619,206 | -0.20(-0.15%) |
Apr 05, 2021 | 128.09 | 129.35 | 127.12 | 128.05 | 616,367 | +1.67(+1.33%) |
Apr 01, 2021 | 123.91 | 127.31 | 123.09 | 126.37 | 477,702 | +3.79(+3.09%) |
Mar 31, 2021 | 121.59 | 124.95 | 121.05 | 122.58 | 735,036 | +0.39(+0.32%) |
Mar 30, 2021 | 118.46 | 122.82 | 118.18 | 122.19 | 497,778 | +3.74(+3.16%) |
Mar 29, 2021 | 120.03 | 122.30 | 118.33 | 118.45 | 795,028 | -2.05(-1.70%) |
Mar 26, 2021 | 121.30 | 121.75 | 116.51 | 120.50 | 1,061,799 | +0.45(+0.37%) |
Mar 25, 2021 | 117.77 | 120.67 | 115.64 | 120.05 | 341,712 | +1.44(+1.22%) |
Mar 24, 2021 | 121.13 | 122.31 | 118.45 | 118.61 | 464,146 | -0.88(-0.73%) |
Mar 23, 2021 | 122.83 | 124.23 | 118.94 | 119.48 | 553,740 | -4.70(-3.78%) |
Mar 22, 2021 | 127.11 | 127.92 | 123.48 | 124.18 | 493,126 | -3.67(-2.87%) |
Mar 19, 2021 | 130.47 | 132.68 | 126.67 | 127.85 | 1,339,285 | -1.12(-0.87%) |
Mar 18, 2021 | 132.77 | 134.11 | 128.54 | 128.97 | 364,169 | -2.64(-2.01%) |
Mar 17, 2021 | 130.92 | 131.86 | 128.41 | 131.61 | 305,084 | +0.69(+0.53%) |
Mar 16, 2021 | 133.06 | 133.95 | 129.86 | 130.92 | 344,331 | -1.59(-1.20%) |
Mar 15, 2021 | 132.27 | 132.99 | 129.25 | 132.51 | 644,563 | +1.46(+1.11%) |
Mar 12, 2021 | 125.56 | 131.19 | 125.39 | 131.05 | 557,981 | +5.15(+4.09%) |
Mar 11, 2021 | 125.52 | 127.84 | 124.33 | 125.90 | 540,160 | +0.41(+0.33%) |
Mar 10, 2021 | 123.18 | 126.42 | 122.83 | 125.49 | 500,017 | +2.51(+2.04%) |
Mar 09, 2021 | 121.40 | 125.22 | 119.18 | 122.97 | 632,819 | +1.91(+1.58%) |
Mar 08, 2021 | 116.17 | 122.42 | 116.13 | 121.07 | 854,458 | +6.51(+5.69%) |
Mar 05, 2021 | 113.56 | 115.29 | 108.02 | 114.55 | 645,784 | +2.36(+2.11%) |
Mar 04, 2021 | 116.09 | 118.49 | 108.54 | 112.19 | 618,614 | -4.92(-4.20%) |
Mar 03, 2021 | 116.39 | 120.03 | 116.39 | 117.11 | 578,621 | +1.69(+1.47%) |
Mar 02, 2021 | 116.41 | 117.61 | 115.31 | 115.42 | 365,921 | -0.82(-0.70%) |