Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 137.41 | 137.41 | 133.14 | 133.15 | 178,596 | -0.51(-0.38%) |
May 27, 2021 | 134.36 | 134.60 | 133.52 | 133.66 | 149,820 | +1.06(+0.80%) |
May 26, 2021 | 130.41 | 132.84 | 130.24 | 132.60 | 190,185 | +2.95(+2.28%) |
May 25, 2021 | 129.54 | 130.40 | 129.37 | 129.65 | 341,221 | +0.08(+0.06%) |
May 24, 2021 | 129.82 | 130.19 | 129.11 | 129.57 | 60,801 | -0.24(-0.19%) |
May 21, 2021 | 130.36 | 131.04 | 129.09 | 129.81 | 92,115 | +0.60(+0.46%) |
May 20, 2021 | 128.49 | 129.74 | 127.66 | 129.22 | 157,731 | +0.27(+0.21%) |
May 19, 2021 | 129.25 | 129.29 | 127.79 | 128.94 | 113,938 | -1.26(-0.97%) |
May 18, 2021 | 132.53 | 132.53 | 130.13 | 130.21 | 101,768 | -2.60(-1.96%) |
May 17, 2021 | 135.36 | 135.48 | 132.72 | 132.81 | 90,798 | -3.11(-2.29%) |
May 14, 2021 | 136.36 | 136.87 | 134.63 | 135.92 | 91,170 | +0.40(+0.30%) |
May 13, 2021 | 130.93 | 136.06 | 130.93 | 135.51 | 185,216 | +5.21(+4.00%) |
May 12, 2021 | 133.70 | 134.88 | 129.65 | 130.30 | 259,532 | -3.74(-2.79%) |
May 11, 2021 | 134.58 | 135.91 | 133.41 | 134.04 | 385,785 | -1.88(-1.38%) |
May 10, 2021 | 133.99 | 137.28 | 133.99 | 135.92 | 252,531 | +2.59(+1.94%) |
May 07, 2021 | 131.04 | 133.37 | 130.35 | 133.32 | 333,360 | +1.94(+1.47%) |
May 06, 2021 | 126.67 | 131.39 | 126.01 | 131.39 | 210,130 | +5.59(+4.45%) |
May 05, 2021 | 126.10 | 127.11 | 121.96 | 125.80 | 170,122 | +2.26(+1.83%) |
May 04, 2021 | 121.04 | 123.78 | 120.60 | 123.54 | 121,686 | +2.84(+2.35%) |
May 03, 2021 | 122.92 | 123.50 | 120.62 | 120.70 | 183,892 | -1.10(-0.90%) |
Apr 30, 2021 | 122.27 | 123.09 | 121.38 | 121.80 | 229,781 | -1.17(-0.95%) |
Apr 29, 2021 | 122.01 | 122.97 | 121.19 | 122.97 | 136,172 | +2.13(+1.76%) |
Apr 28, 2021 | 120.58 | 121.69 | 120.08 | 120.84 | 88,249 | +0.34(+0.28%) |
Apr 27, 2021 | 120.64 | 120.95 | 119.47 | 120.50 | 111,960 | -0.51(-0.42%) |
Apr 26, 2021 | 121.63 | 122.63 | 120.57 | 121.00 | 100,507 | -0.09(-0.07%) |
Apr 23, 2021 | 120.70 | 121.66 | 119.62 | 121.09 | 243,791 | +1.52(+1.27%) |
Apr 22, 2021 | 120.02 | 120.85 | 119.32 | 119.58 | 98,499 | +0.06(+0.05%) |
Apr 21, 2021 | 117.82 | 119.52 | 117.07 | 119.52 | 112,482 | +2.27(+1.93%) |
Apr 20, 2021 | 117.75 | 117.87 | 115.84 | 117.25 | 85,429 | -0.46(-0.39%) |
Apr 19, 2021 | 117.27 | 118.14 | 116.35 | 117.71 | 118,790 | -0.17(-0.14%) |
Apr 16, 2021 | 118.11 | 118.65 | 116.91 | 117.87 | 125,679 | +0.69(+0.59%) |
Apr 15, 2021 | 116.53 | 117.39 | 115.46 | 117.18 | 76,144 | +1.19(+1.03%) |
Apr 14, 2021 | 115.39 | 117.28 | 115.39 | 115.99 | 73,472 | +0.43(+0.37%) |
Apr 13, 2021 | 116.36 | 116.36 | 115.34 | 115.56 | 128,879 | -0.96(-0.82%) |
Apr 12, 2021 | 116.49 | 116.53 | 115.22 | 116.52 | 81,669 | +0.46(+0.40%) |
Apr 09, 2021 | 115.46 | 116.08 | 114.60 | 116.06 | 83,138 | +1.21(+1.06%) |
Apr 08, 2021 | 115.15 | 115.15 | 113.96 | 114.84 | 101,114 | +0.02(+0.02%) |
Apr 07, 2021 | 116.79 | 117.12 | 114.13 | 114.82 | 87,311 | -2.21(-1.89%) |
Apr 06, 2021 | 118.18 | 119.41 | 116.72 | 117.03 | 101,452 | -0.95(-0.80%) |
Apr 05, 2021 | 118.04 | 118.63 | 117.20 | 117.98 | 96,265 | +0.09(+0.07%) |
Apr 01, 2021 | 116.36 | 117.89 | 115.63 | 117.89 | 105,942 | +1.71(+1.47%) |
Mar 31, 2021 | 117.35 | 120.06 | 115.90 | 116.18 | 139,281 | -0.79(-0.68%) |
Mar 30, 2021 | 116.31 | 117.80 | 115.81 | 116.97 | 71,146 | +0.69(+0.60%) |
Mar 29, 2021 | 116.52 | 118.31 | 115.31 | 116.28 | 146,031 | +0.02(+0.02%) |
Mar 26, 2021 | 115.61 | 116.98 | 114.56 | 116.26 | 116,884 | +1.70(+1.49%) |
Mar 25, 2021 | 112.30 | 115.07 | 111.24 | 114.56 | 170,843 | +1.69(+1.50%) |
Mar 24, 2021 | 115.02 | 116.53 | 112.87 | 112.87 | 184,393 | -1.02(-0.89%) |
Mar 23, 2021 | 114.53 | 116.48 | 112.94 | 113.89 | 106,227 | -1.70(-1.47%) |
Mar 22, 2021 | 117.66 | 119.05 | 114.71 | 115.59 | 107,438 | -2.64(-2.23%) |
Mar 19, 2021 | 117.77 | 119.59 | 116.38 | 118.23 | 514,068 | +0.19(+0.16%) |
Mar 18, 2021 | 120.26 | 121.25 | 117.31 | 118.04 | 117,047 | -2.42(-2.00%) |
Mar 17, 2021 | 119.75 | 120.62 | 118.55 | 120.46 | 125,287 | +1.03(+0.86%) |
Mar 16, 2021 | 119.72 | 120.11 | 119.09 | 119.43 | 106,058 | -0.33(-0.28%) |
Mar 15, 2021 | 119.51 | 119.95 | 117.40 | 119.76 | 154,792 | -0.40(-0.33%) |
Mar 12, 2021 | 119.72 | 121.38 | 119.40 | 120.16 | 157,687 | +1.02(+0.85%) |
Mar 11, 2021 | 119.05 | 119.94 | 118.31 | 119.15 | 133,011 | +0.36(+0.30%) |
Mar 10, 2021 | 115.94 | 118.86 | 115.75 | 118.78 | 138,198 | +2.31(+1.98%) |
Mar 09, 2021 | 117.34 | 118.88 | 116.29 | 116.48 | 377,307 | +0.26(+0.23%) |
Mar 08, 2021 | 115.29 | 116.74 | 114.10 | 116.21 | 213,844 | +2.03(+1.78%) |
Mar 05, 2021 | 113.58 | 114.31 | 111.89 | 114.18 | 306,886 | +2.45(+2.20%) |
Mar 04, 2021 | 112.40 | 114.15 | 110.93 | 111.72 | 315,005 | -0.87(-0.77%) |
Mar 03, 2021 | 113.68 | 114.77 | 112.52 | 112.59 | 355,182 | -0.89(-0.78%) |
Mar 02, 2021 | 113.28 | 114.03 | 110.94 | 113.48 | 215,638 | +0.21(+0.18%) |