Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 134.14 | 135.17 | 134.11 | 134.46 | 470,886 | +0.29(+0.21%) |
May 27, 2021 | 133.92 | 134.50 | 133.05 | 134.17 | 849,698 | +1.06(+0.80%) |
May 26, 2021 | 133.01 | 133.93 | 132.69 | 133.11 | 428,980 | -0.16(-0.12%) |
May 25, 2021 | 132.85 | 134.12 | 132.36 | 133.27 | 668,783 | +0.49(+0.37%) |
May 24, 2021 | 132.08 | 132.94 | 131.44 | 132.78 | 689,623 | +1.17(+0.89%) |
May 21, 2021 | 132.31 | 133.51 | 131.09 | 131.61 | 493,036 | -0.12(-0.09%) |
May 20, 2021 | 132.31 | 132.73 | 131.31 | 131.73 | 446,974 | -0.03(-0.02%) |
May 19, 2021 | 129.72 | 132.07 | 129.59 | 131.76 | 573,871 | +0.45(+0.34%) |
May 18, 2021 | 133.02 | 133.42 | 131.23 | 131.31 | 529,179 | -1.67(-1.25%) |
May 17, 2021 | 133.55 | 134.26 | 132.68 | 132.97 | 377,075 | -1.26(-0.94%) |
May 14, 2021 | 133.60 | 135.37 | 133.52 | 134.24 | 522,967 | +0.99(+0.75%) |
May 13, 2021 | 129.98 | 133.99 | 129.78 | 133.24 | 689,759 | +3.66(+2.82%) |
May 12, 2021 | 133.57 | 133.66 | 129.13 | 129.59 | 831,852 | -4.16(-3.11%) |
May 11, 2021 | 135.58 | 135.94 | 133.11 | 133.75 | 632,183 | -2.69(-1.97%) |
May 10, 2021 | 135.87 | 138.55 | 135.87 | 136.44 | 911,814 | +1.24(+0.92%) |
May 07, 2021 | 134.10 | 136.10 | 133.90 | 135.19 | 705,032 | +1.04(+0.78%) |
May 06, 2021 | 130.79 | 134.28 | 130.46 | 134.15 | 834,880 | +3.75(+2.88%) |
May 05, 2021 | 131.15 | 131.81 | 129.00 | 130.40 | 958,281 | -1.12(-0.85%) |
May 04, 2021 | 129.82 | 131.86 | 129.80 | 131.52 | 958,710 | +1.28(+0.99%) |
May 03, 2021 | 129.99 | 131.25 | 129.38 | 130.24 | 1,029,603 | +1.62(+1.26%) |
Apr 30, 2021 | 130.44 | 130.68 | 128.19 | 128.62 | 933,215 | -2.72(-2.07%) |
Apr 29, 2021 | 131.38 | 132.30 | 130.87 | 131.34 | 877,901 | +0.69(+0.53%) |
Apr 28, 2021 | 131.92 | 131.92 | 130.15 | 130.65 | 542,273 | -1.10(-0.84%) |
Apr 27, 2021 | 130.45 | 132.69 | 129.21 | 131.75 | 853,668 | +1.34(+1.03%) |
Apr 26, 2021 | 133.29 | 134.20 | 129.83 | 130.41 | 974,606 | -2.01(-1.52%) |
Apr 23, 2021 | 129.00 | 132.88 | 128.54 | 132.42 | 980,127 | +2.74(+2.11%) |
Apr 22, 2021 | 128.89 | 133.74 | 128.89 | 129.68 | 1,169,445 | +2.30(+1.80%) |
Apr 21, 2021 | 127.00 | 129.05 | 126.89 | 127.38 | 731,976 | +0.61(+0.48%) |
Apr 20, 2021 | 127.01 | 127.58 | 125.91 | 126.77 | 705,824 | +0.11(+0.08%) |
Apr 19, 2021 | 127.51 | 127.65 | 126.24 | 126.67 | 510,137 | -0.64(-0.50%) |
Apr 16, 2021 | 126.34 | 127.42 | 125.91 | 127.31 | 664,597 | +2.37(+1.90%) |
Apr 15, 2021 | 124.52 | 125.25 | 123.93 | 124.93 | 584,446 | +0.28(+0.22%) |
Apr 14, 2021 | 123.82 | 125.59 | 123.77 | 124.66 | 324,832 | +0.86(+0.70%) |
Apr 13, 2021 | 125.07 | 125.21 | 123.41 | 123.79 | 512,847 | -2.17(-1.73%) |
Apr 12, 2021 | 126.49 | 126.75 | 125.28 | 125.97 | 499,450 | -0.08(-0.06%) |
Apr 09, 2021 | 126.12 | 127.09 | 125.08 | 126.04 | 583,416 | +0.80(+0.64%) |
Apr 08, 2021 | 125.60 | 125.89 | 123.98 | 125.24 | 568,784 | -0.49(-0.39%) |
Apr 07, 2021 | 125.14 | 126.27 | 124.13 | 125.73 | 558,694 | -0.13(-0.11%) |
Apr 06, 2021 | 127.90 | 128.68 | 125.39 | 125.86 | 1,583,256 | +1.41(+1.13%) |
Apr 05, 2021 | 123.42 | 124.48 | 122.94 | 124.45 | 659,676 | +2.18(+1.78%) |
Apr 01, 2021 | 120.45 | 122.51 | 119.28 | 122.27 | 768,659 | +2.04(+1.70%) |
Mar 31, 2021 | 119.40 | 121.22 | 118.77 | 120.23 | 619,442 | +0.32(+0.26%) |
Mar 30, 2021 | 120.44 | 120.88 | 119.10 | 119.92 | 604,211 | -0.95(-0.78%) |
Mar 29, 2021 | 121.31 | 122.90 | 120.31 | 120.86 | 849,163 | -0.45(-0.37%) |
Mar 26, 2021 | 119.22 | 121.38 | 118.44 | 121.31 | 492,205 | +3.13(+2.65%) |
Mar 25, 2021 | 116.81 | 118.38 | 115.35 | 118.19 | 750,621 | +1.75(+1.50%) |
Mar 24, 2021 | 115.27 | 118.02 | 114.71 | 116.43 | 1,329,841 | +2.26(+1.98%) |
Mar 23, 2021 | 114.26 | 115.88 | 113.92 | 114.17 | 639,698 | -1.11(-0.96%) |
Mar 22, 2021 | 114.26 | 115.75 | 113.16 | 115.28 | 751,658 | +0.51(+0.44%) |
Mar 19, 2021 | 116.52 | 116.52 | 114.59 | 114.78 | 1,070,711 | -1.97(-1.69%) |
Mar 18, 2021 | 116.67 | 118.13 | 116.32 | 116.75 | 708,748 | -0.56(-0.47%) |
Mar 17, 2021 | 115.99 | 118.26 | 115.84 | 117.31 | 1,159,209 | +1.18(+1.01%) |
Mar 16, 2021 | 113.80 | 117.48 | 113.44 | 116.13 | 898,355 | +3.41(+3.02%) |
Mar 15, 2021 | 111.18 | 112.75 | 111.09 | 112.72 | 1,441,146 | +0.80(+0.72%) |
Mar 12, 2021 | 110.96 | 111.93 | 110.31 | 111.92 | 458,602 | +2.19(+1.99%) |
Mar 11, 2021 | 111.00 | 111.22 | 109.42 | 109.73 | 553,026 | -0.91(-0.82%) |
Mar 10, 2021 | 109.86 | 111.14 | 108.71 | 110.64 | 667,286 | +1.44(+1.32%) |
Mar 09, 2021 | 110.94 | 111.78 | 108.96 | 109.20 | 756,532 | -1.96(-1.76%) |
Mar 08, 2021 | 109.06 | 114.06 | 108.29 | 111.16 | 1,293,097 | +3.03(+2.81%) |
Mar 05, 2021 | 106.51 | 108.66 | 105.61 | 108.12 | 1,134,662 | +2.78(+2.64%) |
Mar 04, 2021 | 106.46 | 106.51 | 102.81 | 105.34 | 1,153,861 | -1.67(-1.56%) |
Mar 03, 2021 | 107.00 | 108.37 | 106.36 | 107.01 | 937,731 | -0.61(-0.57%) |
Mar 02, 2021 | 107.24 | 108.83 | 105.92 | 107.62 | 800,046 | +1.04(+0.98%) |