Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 112.69 | 114.60 | 112.69 | 113.67 | 1,646,138 | +1.27(+1.13%) |
May 27, 2021 | 113.77 | 114.28 | 112.20 | 112.40 | 2,001,285 | -1.14(-1.00%) |
May 26, 2021 | 113.58 | 115.16 | 113.18 | 113.54 | 941,539 | -0.40(-0.35%) |
May 25, 2021 | 114.76 | 115.34 | 113.45 | 113.94 | 1,120,282 | -0.60(-0.53%) |
May 24, 2021 | 115.49 | 116.02 | 114.44 | 114.54 | 755,940 | +0.03(+0.03%) |
May 21, 2021 | 114.68 | 115.36 | 114.37 | 114.51 | 1,149,611 | +0.03(+0.03%) |
May 20, 2021 | 114.55 | 116.50 | 114.31 | 114.48 | 1,780,664 | +0.39(+0.34%) |
May 19, 2021 | 113.88 | 114.22 | 112.55 | 114.09 | 904,380 | -0.41(-0.35%) |
May 18, 2021 | 115.58 | 115.91 | 114.23 | 114.50 | 1,064,148 | -1.06(-0.92%) |
May 17, 2021 | 115.95 | 116.26 | 114.63 | 115.56 | 793,749 | -0.83(-0.71%) |
May 14, 2021 | 116.44 | 117.03 | 115.97 | 116.39 | 757,972 | +0.98(+0.85%) |
May 13, 2021 | 115.83 | 117.08 | 115.06 | 115.41 | 1,134,974 | -0.08(-0.07%) |
May 12, 2021 | 117.19 | 118.14 | 115.25 | 115.49 | 1,217,108 | -2.41(-2.05%) |
May 11, 2021 | 116.17 | 118.31 | 115.30 | 117.90 | 1,059,588 | -0.05(-0.04%) |
May 10, 2021 | 119.33 | 119.53 | 117.33 | 117.95 | 1,129,387 | -1.72(-1.44%) |
May 07, 2021 | 121.73 | 122.29 | 119.45 | 119.67 | 1,021,026 | -0.65(-0.54%) |
May 06, 2021 | 117.50 | 120.42 | 117.07 | 120.32 | 1,106,175 | +2.48(+2.11%) |
May 05, 2021 | 118.55 | 119.14 | 117.27 | 117.84 | 975,005 | -0.02(-0.02%) |
May 04, 2021 | 120.94 | 121.14 | 116.72 | 117.86 | 1,870,244 | -4.15(-3.40%) |
May 03, 2021 | 121.88 | 122.65 | 120.03 | 122.01 | 1,996,446 | -0.45(-0.36%) |
Apr 30, 2021 | 125.09 | 126.11 | 121.49 | 122.46 | 2,474,190 | -4.12(-3.26%) |
Apr 29, 2021 | 122.97 | 129.45 | 122.61 | 126.58 | 4,345,920 | -10.37(-7.57%) |
Apr 28, 2021 | 139.68 | 139.69 | 136.69 | 136.95 | 1,095,711 | -1.81(-1.30%) |
Apr 27, 2021 | 138.78 | 139.86 | 137.44 | 138.76 | 665,946 | -0.26(-0.18%) |
Apr 26, 2021 | 139.22 | 140.48 | 137.93 | 139.02 | 1,103,524 | +0.12(+0.09%) |
Apr 23, 2021 | 138.66 | 140.13 | 136.93 | 138.90 | 757,811 | +0.18(+0.13%) |
Apr 22, 2021 | 138.17 | 140.46 | 138.17 | 138.72 | 1,440,596 | -1.19(-0.85%) |
Apr 21, 2021 | 139.36 | 142.85 | 138.87 | 139.91 | 1,658,204 | +3.34(+2.45%) |
Apr 20, 2021 | 136.58 | 138.88 | 136.20 | 136.57 | 561,988 | -0.72(-0.53%) |
Apr 19, 2021 | 138.36 | 139.09 | 136.01 | 137.29 | 902,283 | -1.63(-1.17%) |
Apr 16, 2021 | 137.75 | 139.48 | 137.08 | 138.92 | 788,455 | +1.65(+1.20%) |
Apr 15, 2021 | 136.04 | 137.69 | 134.96 | 137.27 | 999,899 | +1.06(+0.78%) |
Apr 14, 2021 | 137.44 | 137.81 | 135.36 | 136.21 | 1,085,947 | -1.23(-0.89%) |
Apr 13, 2021 | 139.24 | 139.71 | 135.21 | 137.44 | 1,323,317 | -3.03(-2.15%) |
Apr 12, 2021 | 139.57 | 140.67 | 139.57 | 140.46 | 808,003 | -0.28(-0.20%) |
Apr 09, 2021 | 140.93 | 141.34 | 140.09 | 140.74 | 788,354 | -0.42(-0.30%) |
Apr 08, 2021 | 142.21 | 142.29 | 140.64 | 141.17 | 713,741 | +0.09(+0.06%) |
Apr 07, 2021 | 141.63 | 142.36 | 140.92 | 141.08 | 1,220,546 | +0.69(+0.49%) |
Apr 06, 2021 | 140.41 | 142.10 | 138.82 | 140.38 | 848,080 | -0.50(-0.36%) |
Apr 05, 2021 | 136.99 | 141.13 | 136.77 | 140.89 | 899,092 | +2.15(+1.55%) |
Apr 01, 2021 | 138.50 | 140.75 | 137.39 | 138.74 | 867,847 | -0.04(-0.03%) |
Mar 31, 2021 | 137.31 | 140.29 | 136.84 | 138.78 | 1,247,716 | +1.95(+1.42%) |
Mar 30, 2021 | 135.51 | 137.12 | 132.74 | 136.84 | 1,405,586 | -0.44(-0.32%) |
Mar 29, 2021 | 135.53 | 138.97 | 135.01 | 137.28 | 1,216,644 | +2.18(+1.61%) |
Mar 26, 2021 | 132.19 | 135.22 | 132.19 | 135.10 | 1,008,730 | +1.53(+1.15%) |
Mar 25, 2021 | 132.65 | 135.45 | 132.08 | 133.57 | 1,184,893 | +0.06(+0.04%) |
Mar 24, 2021 | 135.68 | 136.05 | 133.46 | 133.51 | 987,238 | -3.29(-2.41%) |
Mar 23, 2021 | 136.44 | 138.76 | 136.01 | 136.81 | 840,927 | +0.61(+0.45%) |
Mar 22, 2021 | 133.02 | 136.66 | 132.51 | 136.19 | 1,024,337 | +4.12(+3.12%) |
Mar 19, 2021 | 129.70 | 133.02 | 129.60 | 132.07 | 2,147,925 | +2.05(+1.57%) |
Mar 18, 2021 | 130.66 | 130.81 | 127.20 | 130.02 | 1,589,382 | -1.93(-1.46%) |
Mar 17, 2021 | 134.94 | 134.94 | 131.37 | 131.95 | 1,450,741 | -2.69(-2.00%) |
Mar 16, 2021 | 133.82 | 134.85 | 132.54 | 134.64 | 841,326 | +1.19(+0.89%) |
Mar 15, 2021 | 131.72 | 133.79 | 130.88 | 133.45 | 820,874 | +1.47(+1.12%) |
Mar 12, 2021 | 132.60 | 133.27 | 131.50 | 131.98 | 741,124 | -1.71(-1.28%) |
Mar 11, 2021 | 131.29 | 135.12 | 130.72 | 133.69 | 1,340,530 | +3.76(+2.89%) |
Mar 10, 2021 | 131.72 | 132.92 | 129.80 | 129.93 | 1,165,189 | -0.63(-0.48%) |
Mar 09, 2021 | 131.52 | 133.04 | 130.08 | 130.56 | 1,162,813 | +1.04(+0.81%) |
Mar 08, 2021 | 133.19 | 133.31 | 129.31 | 129.52 | 1,071,942 | -4.05(-3.03%) |
Mar 05, 2021 | 130.26 | 133.75 | 128.37 | 133.57 | 1,102,341 | +4.32(+3.34%) |
Mar 04, 2021 | 130.79 | 134.23 | 129.00 | 129.25 | 1,468,759 | -1.12(-0.86%) |
Mar 03, 2021 | 135.00 | 135.00 | 128.98 | 130.38 | 1,172,245 | -4.43(-3.28%) |
Mar 02, 2021 | 137.27 | 137.54 | 133.28 | 134.81 | 807,518 | -1.90(-1.39%) |