Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2021 | 136.98 | 137.59 | 134.71 | 134.97 | 63,004 | -2.05(-1.50%) |
May 28, 2021 | 137.79 | 138.18 | 136.49 | 137.02 | 89,242 | -0.12(-0.09%) |
May 27, 2021 | 137.39 | 138.63 | 135.87 | 137.14 | 379,833 | -0.58(-0.42%) |
May 26, 2021 | 134.14 | 138.82 | 134.14 | 137.72 | 116,269 | +3.37(+2.51%) |
May 25, 2021 | 134.51 | 135.97 | 133.91 | 134.35 | 75,028 | -0.64(-0.47%) |
May 21, 2021 | 134.99 | 134.99 | 134.99 | 0 | -0.88(-0.65%) | |
May 20, 2021 | 135.70 | 136.82 | 134.80 | 135.87 | 84,824 | +0.42(+0.31%) |
May 19, 2021 | 130.78 | 135.89 | 130.16 | 135.45 | 173,123 | +3.10(+2.34%) |
May 18, 2021 | 135.16 | 135.41 | 131.69 | 132.35 | 139,381 | -2.76(-2.04%) |
May 17, 2021 | 137.32 | 138.14 | 132.47 | 135.11 | 108,449 | -3.54(-2.55%) |
May 14, 2021 | 136.23 | 141.02 | 135.25 | 138.65 | 169,776 | +2.71(+1.99%) |
May 13, 2021 | 125.99 | 137.13 | 125.99 | 135.94 | 328,805 | +11.48(+9.22%) |
May 12, 2021 | 125.10 | 125.71 | 123.71 | 124.46 | 98,036 | -0.99(-0.79%) |
May 11, 2021 | 126.50 | 126.84 | 124.31 | 125.45 | 114,227 | -2.59(-2.02%) |
May 10, 2021 | 128.38 | 128.53 | 126.22 | 128.04 | 92,008 | +0.21(+0.16%) |
May 07, 2021 | 127.44 | 128.59 | 125.86 | 127.83 | 65,491 | +1.02(+0.80%) |
May 06, 2021 | 128.42 | 128.42 | 125.68 | 126.81 | 115,955 | -1.20(-0.94%) |
May 05, 2021 | 127.65 | 128.32 | 126.49 | 128.01 | 83,988 | +1.09(+0.86%) |
May 04, 2021 | 125.82 | 128.24 | 124.54 | 126.92 | 105,119 | +1.06(+0.84%) |
May 03, 2021 | 127.34 | 128.59 | 125.86 | 125.86 | 91,845 | -1.77(-1.39%) |
Apr 30, 2021 | 128.00 | 129.31 | 127.48 | 127.63 | 133,205 | -0.78(-0.61%) |
Apr 29, 2021 | 129.89 | 129.89 | 128.31 | 128.41 | 71,697 | -0.63(-0.49%) |
Apr 28, 2021 | 129.26 | 129.79 | 128.41 | 129.04 | 69,497 | -0.27(-0.21%) |
Apr 27, 2021 | 128.52 | 129.39 | 126.49 | 129.31 | 90,078 | +1.32(+1.03%) |
Apr 26, 2021 | 127.76 | 128.86 | 127.02 | 127.99 | 73,115 | -0.03(-0.02%) |
Apr 23, 2021 | 128.95 | 128.95 | 126.81 | 128.02 | 78,871 | -0.98(-0.76%) |
Apr 22, 2021 | 128.21 | 129.83 | 126.13 | 129.00 | 137,351 | +0.87(+0.68%) |
Apr 21, 2021 | 128.35 | 131.41 | 127.85 | 128.13 | 126,946 | +0.03(+0.02%) |
Apr 20, 2021 | 127.50 | 128.41 | 126.00 | 128.10 | 152,861 | +0.40(+0.31%) |
Apr 19, 2021 | 127.78 | 128.75 | 127.11 | 127.70 | 175,275 | -0.90(-0.70%) |
Apr 16, 2021 | 125.85 | 128.70 | 124.81 | 128.60 | 190,028 | +2.89(+2.30%) |
Apr 15, 2021 | 125.00 | 125.80 | 123.06 | 125.71 | 129,195 | +1.40(+1.13%) |
Apr 14, 2021 | 123.85 | 124.92 | 123.09 | 124.31 | 135,717 | +0.76(+0.62%) |
Apr 13, 2021 | 122.18 | 123.70 | 121.68 | 123.55 | 86,496 | +0.18(+0.15%) |
Apr 12, 2021 | 123.67 | 124.51 | 122.02 | 123.37 | 141,594 | -1.17(-0.94%) |
Apr 09, 2021 | 123.57 | 125.58 | 121.16 | 124.54 | 160,734 | +0.88(+0.71%) |
Apr 08, 2021 | 125.46 | 125.46 | 122.06 | 123.66 | 119,648 | -1.81(-1.44%) |
Apr 07, 2021 | 125.85 | 125.85 | 124.80 | 125.47 | 90,501 | -0.38(-0.30%) |
Apr 06, 2021 | 123.00 | 125.97 | 122.90 | 125.85 | 183,721 | +2.84(+2.31%) |
Apr 05, 2021 | 122.00 | 123.42 | 121.54 | 123.01 | 75,347 | +1.77(+1.46%) |
Apr 01, 2021 | 121.24 | 121.24 | 121.24 | 0 | +1.68(+1.41%) | |
Mar 31, 2021 | 119.00 | 120.39 | 119.00 | 119.56 | 200,075 | +0.52(+0.44%) |
Mar 30, 2021 | 118.50 | 119.48 | 118.00 | 119.04 | 87,658 | +0.29(+0.24%) |
Mar 29, 2021 | 120.49 | 120.49 | 118.59 | 118.75 | 262,306 | -1.92(-1.59%) |
Mar 26, 2021 | 119.12 | 120.98 | 118.10 | 120.67 | 122,344 | +1.69(+1.42%) |
Mar 25, 2021 | 120.66 | 120.66 | 117.97 | 118.98 | 169,776 | -1.63(-1.35%) |
Mar 24, 2021 | 119.95 | 122.73 | 119.40 | 120.61 | 128,011 | +0.28(+0.23%) |
Mar 23, 2021 | 121.13 | 122.00 | 120.12 | 120.33 | 81,033 | -0.55(-0.45%) |
Mar 22, 2021 | 121.58 | 123.48 | 120.88 | 120.88 | 193,952 | +0.08(+0.07%) |
Mar 19, 2021 | 120.00 | 121.98 | 120.00 | 120.80 | 375,247 | +0.32(+0.27%) |
Mar 18, 2021 | 122.32 | 122.44 | 120.03 | 120.48 | 128,082 | -2.84(-2.30%) |
Mar 17, 2021 | 119.39 | 123.80 | 118.99 | 123.32 | 291,553 | +3.26(+2.72%) |
Mar 16, 2021 | 118.07 | 120.99 | 116.15 | 120.06 | 196,915 | +2.09(+1.77%) |
Mar 15, 2021 | 115.44 | 118.11 | 115.44 | 117.97 | 220,371 | +2.04(+1.76%) |
Mar 12, 2021 | 115.82 | 116.68 | 115.25 | 115.93 | 154,303 | -1.30(-1.11%) |
Mar 11, 2021 | 119.72 | 119.72 | 116.66 | 117.23 | 153,313 | -1.28(-1.08%) |
Mar 10, 2021 | 122.34 | 123.31 | 118.24 | 118.51 | 151,383 | -2.61(-2.15%) |
Mar 09, 2021 | 119.47 | 122.76 | 118.89 | 121.12 | 256,621 | +2.03(+1.70%) |
Mar 08, 2021 | 118.85 | 121.89 | 118.40 | 119.09 | 179,539 | +0.40(+0.34%) |
Mar 05, 2021 | 118.31 | 118.88 | 114.48 | 118.69 | 289,342 | +0.98(+0.83%) |
Mar 04, 2021 | 116.14 | 117.87 | 114.75 | 117.71 | 325,344 | +1.16(+1.00%) |
Mar 03, 2021 | 118.77 | 119.11 | 114.61 | 116.55 | 245,763 | -1.82(-1.54%) |
Mar 02, 2021 | 118.00 | 119.53 | 114.72 | 118.37 | 406,535 | -0.83(-0.70%) |