Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 139.21 | 139.30 | 138.93 | 138.93 | 1,068 | +0.43(+0.31%) |
May 27, 2021 | 138.41 | 138.67 | 138.38 | 138.50 | 13,152 | -0.03(-0.02%) |
May 26, 2021 | 138.04 | 138.54 | 138.04 | 138.53 | 765 | -0.09(-0.07%) |
May 25, 2021 | 140.43 | 140.43 | 138.44 | 138.62 | 3,225 | -0.23(-0.17%) |
May 24, 2021 | 139.53 | 139.53 | 138.10 | 138.85 | 950 | +1.42(+1.03%) |
May 21, 2021 | 137.72 | 137.72 | 137.44 | 137.44 | 586 | +0.20(+0.14%) |
May 20, 2021 | 137.24 | 137.24 | 137.24 | 137.24 | 231 | +1.68(+1.24%) |
May 19, 2021 | 135.31 | 135.63 | 135.31 | 135.56 | 827 | -0.79(-0.58%) |
May 18, 2021 | 136.98 | 137.03 | 136.35 | 136.35 | 344 | -0.48(-0.35%) |
May 17, 2021 | 136.04 | 136.83 | 136.04 | 136.83 | 541 | -0.31(-0.22%) |
May 14, 2021 | 136.67 | 137.14 | 136.67 | 137.14 | 262 | +2.24(+1.66%) |
May 13, 2021 | 134.90 | 134.90 | 134.90 | 134.90 | 93 | +1.37(+1.03%) |
May 12, 2021 | 134.32 | 134.32 | 133.53 | 133.53 | 582 | -2.65(-1.94%) |
May 11, 2021 | 135.50 | 136.20 | 135.07 | 136.18 | 1,837 | -1.61(-1.17%) |
May 10, 2021 | 138.13 | 138.83 | 137.79 | 137.79 | 992 | -1.00(-0.72%) |
May 07, 2021 | 138.62 | 138.92 | 138.62 | 138.79 | 4,379 | +1.22(+0.89%) |
May 06, 2021 | 137.25 | 137.78 | 137.25 | 137.57 | 1,390 | +1.05(+0.77%) |
May 05, 2021 | 136.92 | 137.12 | 136.53 | 136.53 | 2,074 | +1.08(+0.79%) |
May 04, 2021 | 135.45 | 135.45 | 135.45 | 135.45 | 657 | -1.70(-1.24%) |
May 03, 2021 | 137.21 | 137.22 | 137.15 | 137.15 | 647 | +0.67(+0.49%) |
Apr 30, 2021 | 136.99 | 137.00 | 136.22 | 136.48 | 1,600 | -1.25(-0.91%) |
Apr 29, 2021 | 137.54 | 137.73 | 136.99 | 137.73 | 8,447 | +0.50(+0.36%) |
Apr 28, 2021 | 137.39 | 137.69 | 137.23 | 137.23 | 975 | +0.02(+0.01%) |
Apr 27, 2021 | 137.22 | 137.27 | 137.03 | 137.22 | 2,857 | -0.10(-0.08%) |
Apr 26, 2021 | 137.42 | 137.66 | 137.32 | 137.32 | 1,148 | +0.21(+0.15%) |
Apr 23, 2021 | 136.79 | 137.59 | 136.79 | 137.11 | 1,200 | +1.46(+1.08%) |
Apr 22, 2021 | 136.44 | 136.67 | 135.65 | 135.65 | 2,362 | -0.97(-0.71%) |
Apr 21, 2021 | 134.39 | 136.62 | 134.39 | 136.62 | 1,137 | +1.14(+0.84%) |
Apr 20, 2021 | 136.07 | 136.07 | 135.48 | 135.48 | 827 | -1.49(-1.09%) |
Apr 19, 2021 | 137.11 | 137.11 | 136.97 | 136.97 | 416 | -0.53(-0.38%) |
Apr 16, 2021 | 137.35 | 137.50 | 137.35 | 137.50 | 2,600 | +0.63(+0.46%) |
Apr 15, 2021 | 136.83 | 136.96 | 136.83 | 136.87 | 796 | +1.34(+0.98%) |
Apr 14, 2021 | 136.40 | 136.40 | 135.54 | 135.54 | 503 | -0.48(-0.35%) |
Apr 13, 2021 | 135.90 | 136.02 | 135.65 | 136.01 | 620 | +0.71(+0.53%) |
Apr 12, 2021 | 135.30 | 135.30 | 135.30 | 135.30 | 106 | -0.32(-0.23%) |
Apr 09, 2021 | 135.20 | 135.62 | 135.20 | 135.62 | 500 | +0.73(+0.54%) |
Apr 08, 2021 | 131.95 | 134.89 | 131.95 | 134.89 | 2,283 | +0.99(+0.74%) |
Apr 07, 2021 | 132.70 | 134.11 | 132.70 | 133.90 | 1,601 | +0.50(+0.37%) |
Apr 06, 2021 | 133.87 | 133.93 | 133.40 | 133.40 | 1,755 | -0.82(-0.61%) |
Apr 05, 2021 | 133.98 | 135.00 | 133.98 | 134.23 | 1,566 | +2.00(+1.51%) |
Apr 01, 2021 | 131.08 | 132.22 | 131.08 | 132.22 | 4,300 | +1.48(+1.14%) |
Mar 31, 2021 | 130.94 | 131.26 | 130.74 | 130.74 | 1,218 | +0.65(+0.50%) |
Mar 30, 2021 | 130.24 | 130.24 | 129.81 | 130.09 | 2,079 | -0.52(-0.40%) |
Mar 29, 2021 | 130.74 | 131.11 | 130.61 | 130.61 | 640 | -0.21(-0.16%) |
Mar 26, 2021 | 129.96 | 130.83 | 129.31 | 130.83 | 1,300 | +1.82(+1.41%) |
Mar 25, 2021 | 128.30 | 129.00 | 128.26 | 129.00 | 3,048 | +0.59(+0.46%) |
Mar 24, 2021 | 129.68 | 129.68 | 128.41 | 128.41 | 1,425 | -0.55(-0.43%) |
Mar 23, 2021 | 130.18 | 130.18 | 128.97 | 128.97 | 1,136 | -1.21(-0.93%) |
Mar 22, 2021 | 130.41 | 130.64 | 130.18 | 130.18 | 2,041 | +0.51(+0.39%) |
Mar 19, 2021 | 128.92 | 130.01 | 128.92 | 129.67 | 1,900 | +0.01(+0.01%) |
Mar 18, 2021 | 129.64 | 129.91 | 129.64 | 129.66 | 413 | -1.69(-1.29%) |
Mar 17, 2021 | 130.28 | 131.35 | 130.28 | 131.35 | 2,259 | +0.58(+0.44%) |
Mar 16, 2021 | 130.83 | 131.56 | 130.78 | 130.78 | 1,019 | +0.28(+0.22%) |
Mar 15, 2021 | 128.14 | 130.50 | 128.14 | 130.50 | 3,937 | +0.31(+0.24%) |
Mar 12, 2021 | 129.48 | 130.18 | 129.35 | 130.18 | 1,900 | +0.10(+0.07%) |
Mar 11, 2021 | 129.97 | 130.29 | 129.97 | 130.09 | 1,452 | +1.26(+0.98%) |
Mar 10, 2021 | 128.83 | 128.83 | 128.83 | 128.83 | 54 | +0.45(+0.35%) |
Mar 09, 2021 | 128.32 | 129.02 | 128.32 | 128.37 | 1,565 | +1.91(+1.51%) |
Mar 08, 2021 | 127.57 | 127.58 | 126.46 | 126.46 | 1,526 | -0.75(-0.59%) |
Mar 05, 2021 | 124.74 | 127.20 | 124.74 | 127.20 | 1,700 | +1.92(+1.53%) |
Mar 04, 2021 | 124.31 | 126.67 | 124.31 | 125.28 | 1,524 | -1.69(-1.33%) |
Mar 03, 2021 | 127.53 | 128.75 | 126.98 | 126.98 | 1,763 | -1.35(-1.05%) |
Mar 02, 2021 | 130.96 | 130.96 | 128.29 | 128.33 | 3,689 | -0.46(-0.36%) |