Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 132.45 | 132.48 | 128.17 | 129.51 | 2,017,967 | -2.72(-2.06%) |
May 27, 2021 | 132.23 | 132.63 | 130.89 | 132.24 | 1,845,166 | +0.39(+0.29%) |
May 26, 2021 | 132.32 | 133.10 | 131.62 | 131.85 | 1,046,988 | -0.31(-0.24%) |
May 25, 2021 | 134.09 | 134.15 | 132.08 | 132.16 | 970,618 | -0.88(-0.66%) |
May 24, 2021 | 132.49 | 134.11 | 132.19 | 133.04 | 1,019,946 | +0.66(+0.50%) |
May 21, 2021 | 133.35 | 134.44 | 132.14 | 132.38 | 879,170 | -0.25(-0.19%) |
May 20, 2021 | 131.53 | 132.89 | 131.32 | 132.62 | 938,267 | +1.47(+1.12%) |
May 19, 2021 | 131.13 | 131.86 | 129.49 | 131.15 | 1,301,607 | -2.05(-1.54%) |
May 18, 2021 | 134.86 | 134.86 | 133.01 | 133.20 | 846,061 | -0.90(-0.67%) |
May 17, 2021 | 134.56 | 135.20 | 133.61 | 134.10 | 946,221 | -0.67(-0.50%) |
May 14, 2021 | 133.90 | 135.32 | 133.38 | 134.77 | 1,067,854 | +1.78(+1.34%) |
May 13, 2021 | 129.14 | 133.15 | 129.14 | 132.99 | 1,469,593 | +4.63(+3.61%) |
May 12, 2021 | 131.35 | 132.35 | 128.12 | 128.36 | 1,635,222 | -3.68(-2.79%) |
May 11, 2021 | 131.96 | 132.47 | 129.90 | 132.04 | 1,933,172 | -2.21(-1.64%) |
May 10, 2021 | 133.40 | 134.86 | 133.38 | 134.25 | 1,456,504 | +0.21(+0.15%) |
May 07, 2021 | 133.81 | 135.86 | 133.62 | 134.04 | 1,468,591 | +0.89(+0.67%) |
May 06, 2021 | 131.54 | 133.38 | 131.39 | 133.15 | 1,279,502 | +1.88(+1.43%) |
May 05, 2021 | 131.52 | 132.88 | 130.46 | 131.28 | 1,105,497 | -0.52(-0.40%) |
May 04, 2021 | 130.50 | 132.23 | 129.04 | 131.80 | 1,421,012 | +0.07(+0.05%) |
May 03, 2021 | 131.57 | 133.24 | 131.29 | 131.74 | 1,191,964 | -0.19(-0.14%) |
Apr 30, 2021 | 132.52 | 133.28 | 131.15 | 131.92 | 864,594 | -1.43(-1.07%) |
Apr 29, 2021 | 134.53 | 134.90 | 131.92 | 133.35 | 887,343 | +1.61(+1.22%) |
Apr 28, 2021 | 133.82 | 133.90 | 131.09 | 131.74 | 909,472 | -1.77(-1.33%) |
Apr 27, 2021 | 133.12 | 134.47 | 132.64 | 133.51 | 917,597 | +0.78(+0.59%) |
Apr 26, 2021 | 136.34 | 136.62 | 132.69 | 132.74 | 1,077,630 | -3.22(-2.36%) |
Apr 23, 2021 | 134.58 | 137.24 | 134.15 | 135.95 | 1,124,875 | +0.99(+0.74%) |
Apr 22, 2021 | 135.34 | 136.26 | 133.73 | 134.96 | 1,439,652 | -1.20(-0.88%) |
Apr 21, 2021 | 136.06 | 137.72 | 135.89 | 136.16 | 1,259,021 | +0.09(+0.07%) |
Apr 20, 2021 | 139.18 | 139.22 | 135.59 | 136.07 | 1,841,909 | -3.40(-2.44%) |
Apr 19, 2021 | 134.52 | 141.09 | 134.49 | 139.47 | 3,139,096 | +4.86(+3.61%) |
Apr 16, 2021 | 131.65 | 135.41 | 131.24 | 134.61 | 2,830,779 | +3.30(+2.51%) |
Apr 15, 2021 | 128.68 | 133.61 | 126.00 | 131.31 | 4,580,094 | +3.77(+2.95%) |
Apr 14, 2021 | 126.95 | 129.26 | 126.61 | 127.54 | 1,166,301 | +0.89(+0.71%) |
Apr 13, 2021 | 127.14 | 127.96 | 126.22 | 126.65 | 864,219 | -0.26(-0.21%) |
Apr 12, 2021 | 126.48 | 127.94 | 125.71 | 126.91 | 761,160 | +0.59(+0.47%) |
Apr 09, 2021 | 125.14 | 126.55 | 124.69 | 126.32 | 631,134 | +1.18(+0.94%) |
Apr 08, 2021 | 125.94 | 126.32 | 123.26 | 125.14 | 846,371 | -0.83(-0.66%) |
Apr 07, 2021 | 123.86 | 128.17 | 123.86 | 125.97 | 1,124,690 | +2.34(+1.89%) |
Apr 06, 2021 | 124.69 | 125.01 | 123.19 | 123.63 | 1,165,321 | -1.42(-1.13%) |
Apr 05, 2021 | 124.51 | 126.41 | 123.87 | 125.05 | 1,005,914 | +0.04(+0.03%) |
Apr 01, 2021 | 124.90 | 125.29 | 123.72 | 125.01 | 892,756 | +1.60(+1.30%) |
Mar 31, 2021 | 123.73 | 124.43 | 122.25 | 123.41 | 1,016,046 | +0.21(+0.17%) |
Mar 30, 2021 | 126.37 | 127.33 | 122.89 | 123.20 | 1,263,290 | -3.63(-2.86%) |
Mar 29, 2021 | 125.50 | 128.45 | 124.26 | 126.82 | 1,807,143 | +0.55(+0.44%) |
Mar 26, 2021 | 120.71 | 126.32 | 120.44 | 126.27 | 2,026,896 | +6.03(+5.01%) |
Mar 25, 2021 | 117.39 | 120.28 | 117.08 | 120.24 | 1,427,221 | +1.68(+1.42%) |
Mar 24, 2021 | 118.91 | 120.19 | 118.49 | 118.56 | 1,111,878 | -0.14(-0.12%) |
Mar 23, 2021 | 120.21 | 120.73 | 118.35 | 118.70 | 984,623 | -1.06(-0.88%) |
Mar 22, 2021 | 119.17 | 120.82 | 119.10 | 119.76 | 1,085,791 | +0.02(+0.01%) |
Mar 19, 2021 | 120.58 | 121.92 | 119.51 | 119.74 | 2,159,413 | -0.77(-0.64%) |
Mar 18, 2021 | 121.79 | 122.88 | 120.12 | 120.51 | 1,267,657 | -2.40(-1.95%) |
Mar 17, 2021 | 121.01 | 123.65 | 120.51 | 122.92 | 1,029,707 | +1.64(+1.35%) |
Mar 16, 2021 | 122.29 | 123.46 | 120.73 | 121.28 | 1,271,602 | -1.30(-1.06%) |
Mar 15, 2021 | 121.53 | 122.59 | 120.82 | 122.57 | 1,077,823 | +1.04(+0.86%) |
Mar 12, 2021 | 120.74 | 121.71 | 119.51 | 121.53 | 1,062,212 | +0.51(+0.42%) |
Mar 11, 2021 | 121.40 | 122.36 | 120.39 | 121.02 | 1,305,546 | +1.39(+1.17%) |
Mar 10, 2021 | 118.94 | 120.15 | 117.60 | 119.63 | 1,226,722 | +1.20(+1.01%) |
Mar 09, 2021 | 119.25 | 121.19 | 118.22 | 118.43 | 1,304,176 | +0.62(+0.52%) |
Mar 08, 2021 | 117.85 | 121.39 | 117.44 | 117.81 | 1,723,216 | -0.21(-0.18%) |
Mar 05, 2021 | 114.84 | 118.18 | 113.67 | 118.03 | 1,913,640 | +3.95(+3.47%) |
Mar 04, 2021 | 113.64 | 114.98 | 111.43 | 114.08 | 1,817,085 | +0.00(+0.00%) |
Mar 03, 2021 | 114.02 | 114.75 | 112.96 | 114.08 | 1,120,258 | -0.14(-0.12%) |
Mar 02, 2021 | 115.65 | 115.77 | 113.90 | 114.21 | 1,178,773 | -0.96(-0.83%) |