Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 128.63 | 128.79 | 127.70 | 128.69 | 68,176 | -0.08(-0.06%) |
May 27, 2021 | 128.49 | 129.76 | 127.71 | 128.77 | 151,492 | +0.72(+0.56%) |
May 26, 2021 | 125.92 | 128.48 | 125.75 | 128.05 | 130,147 | +1.96(+1.55%) |
May 25, 2021 | 126.89 | 127.60 | 125.70 | 126.09 | 74,170 | -0.97(-0.76%) |
May 24, 2021 | 127.05 | 127.93 | 126.17 | 127.07 | 87,576 | +0.02(+0.01%) |
May 21, 2021 | 128.16 | 128.16 | 126.03 | 127.05 | 106,427 | -0.15(-0.12%) |
May 20, 2021 | 129.11 | 129.45 | 126.22 | 127.19 | 119,862 | -2.20(-1.70%) |
May 19, 2021 | 129.46 | 130.39 | 128.59 | 129.40 | 139,509 | +0.16(+0.12%) |
May 18, 2021 | 128.82 | 129.85 | 127.75 | 129.24 | 170,589 | +0.54(+0.42%) |
May 17, 2021 | 130.28 | 131.62 | 128.47 | 128.70 | 84,990 | -2.20(-1.68%) |
May 14, 2021 | 131.15 | 132.21 | 129.69 | 130.90 | 74,139 | +0.05(+0.04%) |
May 13, 2021 | 126.42 | 131.06 | 126.42 | 130.85 | 146,340 | +4.84(+3.84%) |
May 12, 2021 | 127.51 | 128.88 | 125.86 | 126.01 | 86,699 | -2.09(-1.63%) |
May 11, 2021 | 126.35 | 128.98 | 125.83 | 128.10 | 48,735 | +0.92(+0.73%) |
May 10, 2021 | 128.78 | 129.92 | 127.16 | 127.17 | 98,164 | -2.08(-1.61%) |
May 07, 2021 | 130.78 | 130.78 | 128.70 | 129.26 | 78,445 | -1.31(-1.00%) |
May 06, 2021 | 129.67 | 131.15 | 124.71 | 130.56 | 128,423 | +0.28(+0.21%) |
May 05, 2021 | 131.63 | 131.63 | 127.97 | 130.29 | 88,450 | -0.95(-0.73%) |
May 04, 2021 | 128.05 | 131.34 | 127.71 | 131.24 | 162,494 | +3.10(+2.42%) |
May 03, 2021 | 125.31 | 128.87 | 124.19 | 128.14 | 366,067 | +3.19(+2.56%) |
Apr 30, 2021 | 121.40 | 126.16 | 121.40 | 124.94 | 183,335 | +2.52(+2.06%) |
Apr 29, 2021 | 122.90 | 122.90 | 120.66 | 122.42 | 83,513 | -0.34(-0.28%) |
Apr 28, 2021 | 122.04 | 122.91 | 121.50 | 122.77 | 97,631 | +0.94(+0.77%) |
Apr 27, 2021 | 122.02 | 122.02 | 120.41 | 121.82 | 90,187 | -0.20(-0.16%) |
Apr 26, 2021 | 123.15 | 123.15 | 121.51 | 122.02 | 107,101 | +0.00(+0.00%) |
Apr 23, 2021 | 118.10 | 122.53 | 117.48 | 122.02 | 113,808 | +4.26(+3.62%) |
Apr 22, 2021 | 119.59 | 119.59 | 117.60 | 117.75 | 118,525 | -1.62(-1.36%) |
Apr 21, 2021 | 119.04 | 120.68 | 118.74 | 119.38 | 116,327 | +0.47(+0.40%) |
Apr 20, 2021 | 119.24 | 120.71 | 118.28 | 118.90 | 83,161 | -1.02(-0.85%) |
Apr 19, 2021 | 120.86 | 122.10 | 119.26 | 119.93 | 78,608 | -0.75(-0.62%) |
Apr 16, 2021 | 121.01 | 121.38 | 120.15 | 120.67 | 123,071 | +0.73(+0.61%) |
Apr 15, 2021 | 120.47 | 120.60 | 118.97 | 119.94 | 111,859 | +0.31(+0.26%) |
Apr 14, 2021 | 119.81 | 121.55 | 119.19 | 119.63 | 105,851 | -0.36(-0.30%) |
Apr 13, 2021 | 119.24 | 120.38 | 117.26 | 119.99 | 225,680 | +0.94(+0.79%) |
Apr 12, 2021 | 119.23 | 120.33 | 118.77 | 119.05 | 110,509 | -0.08(-0.07%) |
Apr 09, 2021 | 118.61 | 120.35 | 117.66 | 119.13 | 178,449 | +0.66(+0.56%) |
Apr 08, 2021 | 119.12 | 119.19 | 117.90 | 118.47 | 154,584 | -0.27(-0.22%) |
Apr 07, 2021 | 123.07 | 123.07 | 118.69 | 118.74 | 149,697 | -4.46(-3.62%) |
Apr 06, 2021 | 124.65 | 124.76 | 122.54 | 123.20 | 110,014 | -1.07(-0.86%) |
Apr 05, 2021 | 124.58 | 126.39 | 123.48 | 124.27 | 123,732 | +0.13(+0.10%) |
Apr 01, 2021 | 124.03 | 124.80 | 122.25 | 124.14 | 100,880 | +0.94(+0.77%) |
Mar 31, 2021 | 124.19 | 124.93 | 122.27 | 123.20 | 131,565 | -1.15(-0.92%) |
Mar 30, 2021 | 123.28 | 124.72 | 123.08 | 124.35 | 93,749 | +0.35(+0.28%) |
Mar 29, 2021 | 125.15 | 127.46 | 123.25 | 123.99 | 124,606 | -2.02(-1.61%) |
Mar 26, 2021 | 124.71 | 126.50 | 123.86 | 126.02 | 58,227 | +2.27(+1.83%) |
Mar 25, 2021 | 123.24 | 124.52 | 121.19 | 123.75 | 65,927 | +1.03(+0.84%) |
Mar 24, 2021 | 121.51 | 124.14 | 121.51 | 122.72 | 107,814 | +1.26(+1.03%) |
Mar 23, 2021 | 123.76 | 123.83 | 120.93 | 121.46 | 71,988 | -2.88(-2.31%) |
Mar 22, 2021 | 126.14 | 126.43 | 123.71 | 124.34 | 64,840 | -1.06(-0.85%) |
Mar 19, 2021 | 125.31 | 126.54 | 124.46 | 125.40 | 430,700 | -0.52(-0.41%) |
Mar 18, 2021 | 125.60 | 126.54 | 124.65 | 125.92 | 92,103 | -0.38(-0.30%) |
Mar 17, 2021 | 126.50 | 126.50 | 124.34 | 126.30 | 203,893 | -0.24(-0.19%) |
Mar 16, 2021 | 125.29 | 127.35 | 124.49 | 126.54 | 74,499 | +0.55(+0.44%) |
Mar 15, 2021 | 127.59 | 128.10 | 125.49 | 125.99 | 87,107 | -2.41(-1.87%) |
Mar 12, 2021 | 126.46 | 128.71 | 125.77 | 128.39 | 98,233 | +1.48(+1.17%) |
Mar 11, 2021 | 129.58 | 129.76 | 125.14 | 126.91 | 122,927 | -2.02(-1.57%) |
Mar 10, 2021 | 125.41 | 129.65 | 125.08 | 128.93 | 111,266 | +3.66(+2.92%) |
Mar 09, 2021 | 123.73 | 126.47 | 123.68 | 125.28 | 136,927 | +2.03(+1.65%) |
Mar 08, 2021 | 122.17 | 123.93 | 120.99 | 123.25 | 106,095 | +1.93(+1.60%) |
Mar 05, 2021 | 121.04 | 121.33 | 118.91 | 121.31 | 108,107 | +1.75(+1.46%) |
Mar 04, 2021 | 119.31 | 120.55 | 118.09 | 119.56 | 149,521 | +0.68(+0.57%) |
Mar 03, 2021 | 117.48 | 120.02 | 116.54 | 118.88 | 85,508 | +2.01(+1.72%) |
Mar 02, 2021 | 116.94 | 120.82 | 116.61 | 116.87 | 65,028 | -0.55(-0.47%) |