Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 132.19 | 133.06 | 132.02 | 132.12 | 514,132 | +1.49(+1.14%) |
May 27, 2021 | 131.91 | 131.95 | 130.58 | 130.63 | 755,937 | -3.02(-2.26%) |
May 26, 2021 | 133.99 | 134.28 | 133.17 | 133.65 | 343,942 | +0.54(+0.40%) |
May 25, 2021 | 133.36 | 133.64 | 132.69 | 133.11 | 461,957 | -0.43(-0.32%) |
May 24, 2021 | 133.30 | 134.19 | 133.21 | 133.55 | 393,708 | +1.50(+1.14%) |
May 21, 2021 | 132.49 | 132.75 | 131.80 | 132.04 | 355,719 | -0.30(-0.23%) |
May 20, 2021 | 130.24 | 132.95 | 130.12 | 132.35 | 503,062 | +2.90(+2.24%) |
May 19, 2021 | 128.62 | 129.65 | 128.09 | 129.45 | 898,935 | -0.85(-0.65%) |
May 18, 2021 | 130.26 | 131.14 | 130.01 | 130.30 | 543,070 | +0.60(+0.47%) |
May 17, 2021 | 129.86 | 130.24 | 129.33 | 129.69 | 522,759 | -1.38(-1.05%) |
May 14, 2021 | 129.46 | 131.15 | 129.10 | 131.07 | 731,769 | +3.39(+2.65%) |
May 13, 2021 | 127.99 | 128.51 | 127.06 | 127.68 | 647,172 | +1.88(+1.49%) |
May 12, 2021 | 126.44 | 127.33 | 125.45 | 125.80 | 759,417 | -2.16(-1.69%) |
May 11, 2021 | 126.73 | 128.30 | 126.60 | 127.97 | 1,199,638 | -1.57(-1.21%) |
May 10, 2021 | 130.81 | 130.97 | 129.37 | 129.54 | 897,325 | -2.06(-1.57%) |
May 07, 2021 | 131.76 | 132.52 | 131.32 | 131.60 | 748,927 | +0.06(+0.05%) |
May 06, 2021 | 130.24 | 131.54 | 129.56 | 131.53 | 958,736 | +3.27(+2.55%) |
May 05, 2021 | 129.07 | 129.46 | 128.04 | 128.26 | 556,968 | +1.33(+1.05%) |
May 04, 2021 | 128.21 | 128.61 | 125.76 | 126.94 | 1,294,291 | -3.99(-3.05%) |
May 03, 2021 | 131.19 | 131.69 | 130.55 | 130.93 | 634,595 | +1.00(+0.77%) |
Apr 30, 2021 | 132.02 | 132.28 | 129.49 | 129.93 | 867,690 | -3.57(-2.67%) |
Apr 29, 2021 | 133.76 | 133.87 | 132.28 | 133.49 | 944,043 | -0.28(-0.21%) |
Apr 28, 2021 | 132.72 | 134.15 | 132.44 | 133.77 | 1,084,680 | +1.33(+1.00%) |
Apr 27, 2021 | 133.19 | 133.31 | 132.17 | 132.44 | 558,259 | -0.53(-0.40%) |
Apr 26, 2021 | 133.06 | 133.27 | 132.36 | 132.97 | 616,385 | -0.67(-0.50%) |
Apr 23, 2021 | 132.27 | 133.73 | 132.15 | 133.64 | 868,229 | +0.18(+0.13%) |
Apr 22, 2021 | 132.17 | 135.01 | 132.03 | 133.46 | 1,199,266 | +1.72(+1.30%) |
Apr 21, 2021 | 128.71 | 131.85 | 128.60 | 131.75 | 984,445 | +2.59(+2.01%) |
Apr 20, 2021 | 129.52 | 129.83 | 128.56 | 129.16 | 595,615 | -0.39(-0.30%) |
Apr 19, 2021 | 129.20 | 129.80 | 128.90 | 129.54 | 753,740 | +0.21(+0.16%) |
Apr 16, 2021 | 128.77 | 129.69 | 128.61 | 129.33 | 685,880 | +0.09(+0.07%) |
Apr 15, 2021 | 128.48 | 129.40 | 128.19 | 129.24 | 1,236,832 | +3.00(+2.38%) |
Apr 14, 2021 | 129.05 | 129.05 | 125.81 | 126.24 | 1,537,634 | +1.43(+1.15%) |
Apr 13, 2021 | 123.60 | 124.93 | 123.51 | 124.81 | 1,136,666 | +1.88(+1.53%) |
Apr 12, 2021 | 122.79 | 123.33 | 122.65 | 122.93 | 759,005 | -1.29(-1.04%) |
Apr 09, 2021 | 123.12 | 124.35 | 123.04 | 124.22 | 1,047,238 | +0.57(+0.46%) |
Apr 08, 2021 | 123.08 | 124.11 | 122.16 | 123.65 | 1,713,608 | +3.15(+2.61%) |
Apr 07, 2021 | 120.51 | 121.05 | 120.16 | 120.50 | 1,063,270 | +1.24(+1.04%) |
Apr 06, 2021 | 119.68 | 120.26 | 119.20 | 119.26 | 1,875,766 | -3.11(-2.54%) |
Apr 05, 2021 | 117.44 | 122.67 | 117.28 | 122.37 | 2,617,409 | +5.62(+4.81%) |
Apr 01, 2021 | 116.19 | 116.84 | 116.01 | 116.75 | 847,333 | +2.75(+2.41%) |
Mar 31, 2021 | 112.76 | 114.08 | 112.75 | 114.00 | 917,113 | +1.16(+1.03%) |
Mar 30, 2021 | 112.93 | 113.13 | 112.40 | 112.84 | 742,956 | -0.84(-0.74%) |
Mar 29, 2021 | 112.94 | 114.25 | 112.89 | 113.69 | 1,242,716 | -0.24(-0.21%) |
Mar 26, 2021 | 112.75 | 113.97 | 112.23 | 113.93 | 1,008,895 | +1.14(+1.01%) |
Mar 25, 2021 | 112.00 | 112.90 | 111.49 | 112.79 | 1,086,192 | +0.36(+0.32%) |
Mar 24, 2021 | 112.87 | 113.38 | 112.24 | 112.42 | 927,105 | -1.14(-1.01%) |
Mar 23, 2021 | 113.31 | 114.32 | 113.11 | 113.57 | 1,065,977 | -0.59(-0.51%) |
Mar 22, 2021 | 113.69 | 115.25 | 113.66 | 114.15 | 893,463 | -0.20(-0.18%) |
Mar 19, 2021 | 113.48 | 114.88 | 113.47 | 114.36 | 849,811 | +1.28(+1.13%) |
Mar 18, 2021 | 113.47 | 114.21 | 112.94 | 113.08 | 1,154,374 | -1.70(-1.48%) |
Mar 17, 2021 | 113.61 | 115.28 | 113.08 | 114.77 | 797,015 | +1.35(+1.19%) |
Mar 16, 2021 | 113.80 | 114.23 | 113.42 | 113.43 | 684,077 | -0.56(-0.49%) |
Mar 15, 2021 | 114.10 | 114.52 | 113.33 | 113.98 | 868,680 | -0.97(-0.85%) |
Mar 12, 2021 | 115.45 | 115.55 | 114.34 | 114.96 | 850,134 | -2.81(-2.39%) |
Mar 11, 2021 | 118.01 | 118.17 | 117.36 | 117.77 | 958,974 | +0.85(+0.73%) |
Mar 10, 2021 | 117.69 | 117.77 | 116.58 | 116.92 | 970,615 | -0.28(-0.24%) |
Mar 09, 2021 | 117.58 | 118.56 | 116.79 | 117.20 | 998,596 | +2.93(+2.57%) |
Mar 08, 2021 | 113.75 | 115.85 | 113.51 | 114.26 | 880,551 | -0.01(-0.01%) |
Mar 05, 2021 | 113.47 | 114.73 | 112.38 | 114.27 | 1,234,326 | +0.97(+0.85%) |
Mar 04, 2021 | 114.85 | 115.85 | 112.24 | 113.31 | 1,124,122 | -1.00(-0.88%) |
Mar 03, 2021 | 115.03 | 115.79 | 113.95 | 114.31 | 841,483 | -2.06(-1.77%) |
Mar 02, 2021 | 116.79 | 116.82 | 115.85 | 116.37 | 629,511 | +0.85(+0.74%) |