Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 119.15 | 121.72 | 116.56 | 117.50 | 260,598 | -0.54(-0.46%) |
May 27, 2021 | 117.38 | 119.21 | 114.57 | 118.04 | 436,991 | +0.74(+0.63%) |
May 26, 2021 | 116.02 | 118.05 | 115.93 | 117.30 | 457,159 | +0.95(+0.82%) |
May 25, 2021 | 116.76 | 117.37 | 115.36 | 116.35 | 324,733 | -0.17(-0.15%) |
May 24, 2021 | 118.29 | 120.33 | 116.31 | 116.52 | 543,404 | -0.59(-0.50%) |
May 21, 2021 | 118.59 | 118.73 | 116.00 | 117.11 | 357,837 | -0.29(-0.25%) |
May 20, 2021 | 114.68 | 119.41 | 114.63 | 117.40 | 452,115 | +4.04(+3.56%) |
May 19, 2021 | 112.76 | 114.90 | 110.73 | 113.36 | 450,356 | -2.13(-1.84%) |
May 18, 2021 | 113.58 | 118.23 | 113.04 | 115.49 | 393,120 | +2.31(+2.04%) |
May 17, 2021 | 113.59 | 116.96 | 111.06 | 113.18 | 294,825 | -1.86(-1.62%) |
May 14, 2021 | 117.15 | 117.15 | 112.83 | 115.04 | 677,559 | +0.71(+0.62%) |
May 13, 2021 | 115.00 | 118.81 | 112.67 | 114.33 | 885,408 | -0.36(-0.31%) |
May 12, 2021 | 114.14 | 117.22 | 112.90 | 114.69 | 1,230,141 | -3.15(-2.67%) |
May 11, 2021 | 111.48 | 122.86 | 105.23 | 117.84 | 2,513,873 | +7.56(+6.86%) |
May 10, 2021 | 113.87 | 114.39 | 109.43 | 110.28 | 802,068 | -4.06(-3.55%) |
May 07, 2021 | 116.93 | 119.32 | 112.78 | 114.34 | 683,037 | +0.76(+0.66%) |
May 06, 2021 | 119.50 | 120.25 | 111.15 | 113.58 | 633,565 | -6.81(-5.65%) |
May 05, 2021 | 123.21 | 124.99 | 119.04 | 120.39 | 401,092 | -1.22(-1.00%) |
May 04, 2021 | 125.50 | 125.95 | 120.14 | 121.61 | 638,748 | -4.94(-3.90%) |
May 03, 2021 | 132.99 | 133.26 | 124.14 | 126.55 | 708,676 | -6.16(-4.64%) |
Apr 30, 2021 | 133.27 | 137.83 | 132.16 | 132.71 | 252,600 | -1.36(-1.01%) |
Apr 29, 2021 | 141.58 | 141.58 | 133.67 | 134.07 | 345,192 | -7.30(-5.16%) |
Apr 28, 2021 | 142.57 | 143.25 | 141.14 | 141.37 | 247,481 | -1.20(-0.84%) |
Apr 27, 2021 | 144.56 | 145.60 | 142.30 | 142.57 | 373,228 | -1.15(-0.80%) |
Apr 26, 2021 | 140.18 | 144.35 | 138.81 | 143.72 | 396,719 | +4.92(+3.54%) |
Apr 23, 2021 | 134.23 | 139.12 | 134.23 | 138.80 | 458,200 | +4.92(+3.67%) |
Apr 22, 2021 | 134.06 | 137.36 | 133.08 | 133.88 | 334,756 | -0.29(-0.22%) |
Apr 21, 2021 | 130.96 | 135.43 | 128.58 | 134.17 | 411,902 | +2.46(+1.87%) |
Apr 20, 2021 | 132.28 | 135.41 | 129.13 | 131.71 | 424,961 | -1.85(-1.39%) |
Apr 19, 2021 | 131.44 | 136.78 | 130.53 | 133.56 | 552,968 | -0.32(-0.24%) |
Apr 16, 2021 | 135.55 | 136.22 | 132.59 | 133.88 | 435,500 | -1.23(-0.91%) |
Apr 15, 2021 | 132.88 | 135.72 | 130.50 | 135.11 | 383,134 | +4.73(+3.63%) |
Apr 14, 2021 | 134.12 | 136.81 | 130.04 | 130.38 | 420,356 | -2.10(-1.59%) |
Apr 13, 2021 | 131.18 | 133.02 | 127.84 | 132.48 | 696,720 | +3.16(+2.44%) |
Apr 12, 2021 | 126.78 | 131.23 | 124.08 | 129.32 | 559,238 | +1.79(+1.40%) |
Apr 09, 2021 | 128.76 | 128.76 | 123.98 | 127.53 | 376,500 | -2.70(-2.07%) |
Apr 08, 2021 | 126.04 | 132.35 | 125.27 | 130.23 | 715,792 | +5.29(+4.23%) |
Apr 07, 2021 | 128.82 | 130.76 | 124.79 | 124.94 | 696,084 | -2.41(-1.89%) |
Apr 06, 2021 | 125.90 | 130.27 | 124.21 | 127.35 | 787,052 | +0.73(+0.58%) |
Apr 05, 2021 | 126.51 | 128.04 | 123.40 | 126.62 | 484,894 | +1.17(+0.93%) |
Apr 01, 2021 | 124.37 | 127.57 | 123.01 | 125.45 | 333,500 | +4.27(+3.52%) |
Mar 31, 2021 | 118.56 | 122.90 | 117.28 | 121.18 | 474,315 | +3.62(+3.08%) |
Mar 30, 2021 | 117.05 | 118.78 | 113.44 | 117.56 | 498,360 | -0.94(-0.80%) |
Mar 29, 2021 | 125.75 | 125.75 | 115.06 | 118.50 | 613,587 | -7.37(-5.85%) |
Mar 26, 2021 | 125.35 | 127.11 | 120.55 | 125.87 | 470,400 | +0.55(+0.44%) |
Mar 25, 2021 | 121.76 | 125.69 | 118.31 | 125.32 | 513,618 | +1.69(+1.37%) |
Mar 24, 2021 | 133.35 | 133.35 | 123.30 | 123.63 | 377,502 | -9.74(-7.30%) |
Mar 23, 2021 | 133.14 | 135.94 | 131.54 | 133.37 | 337,141 | +0.47(+0.35%) |
Mar 22, 2021 | 126.59 | 134.70 | 126.54 | 132.90 | 350,652 | +5.46(+4.28%) |
Mar 19, 2021 | 127.54 | 129.33 | 124.79 | 127.44 | 588,300 | -0.09(-0.07%) |
Mar 18, 2021 | 138.19 | 139.79 | 126.50 | 127.53 | 595,308 | -14.14(-9.98%) |
Mar 17, 2021 | 139.97 | 144.98 | 135.50 | 141.67 | 335,423 | -0.76(-0.53%) |
Mar 16, 2021 | 142.62 | 145.99 | 140.23 | 142.43 | 352,057 | +1.47(+1.04%) |
Mar 15, 2021 | 138.63 | 141.88 | 135.25 | 140.96 | 409,174 | +3.60(+2.62%) |
Mar 12, 2021 | 140.16 | 141.01 | 133.83 | 137.36 | 311,200 | -3.85(-2.73%) |
Mar 11, 2021 | 136.85 | 142.99 | 134.10 | 141.21 | 576,370 | +9.46(+7.18%) |
Mar 10, 2021 | 135.96 | 136.50 | 130.21 | 131.75 | 493,900 | -1.12(-0.84%) |
Mar 09, 2021 | 132.00 | 140.90 | 130.05 | 132.87 | 1,679,795 | +3.80(+2.94%) |
Mar 08, 2021 | 138.01 | 140.97 | 128.12 | 129.07 | 725,175 | -9.32(-6.73%) |
Mar 05, 2021 | 142.05 | 143.68 | 132.96 | 138.39 | 558,300 | -2.71(-1.92%) |
Mar 04, 2021 | 146.06 | 148.33 | 137.33 | 141.10 | 356,625 | -5.78(-3.94%) |
Mar 03, 2021 | 152.62 | 152.62 | 143.38 | 146.88 | 330,455 | -6.60(-4.30%) |
Mar 02, 2021 | 159.72 | 159.72 | 153.21 | 153.48 | 332,348 | -4.86(-3.07%) |