Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 125.05 | 125.16 | 122.36 | 123.53 | 217,517 | -1.36(-1.09%) |
May 27, 2021 | 125.06 | 126.72 | 124.15 | 124.89 | 269,492 | +1.68(+1.36%) |
May 26, 2021 | 122.81 | 123.60 | 122.17 | 123.22 | 221,500 | +0.66(+0.54%) |
May 25, 2021 | 124.28 | 125.35 | 122.40 | 122.56 | 138,754 | -1.63(-1.31%) |
May 24, 2021 | 125.52 | 125.52 | 123.63 | 124.19 | 121,888 | -0.50(-0.40%) |
May 21, 2021 | 124.34 | 125.89 | 124.11 | 124.69 | 106,695 | +1.64(+1.33%) |
May 20, 2021 | 124.17 | 124.17 | 122.43 | 123.05 | 280,732 | -0.66(-0.53%) |
May 19, 2021 | 121.96 | 123.79 | 121.18 | 123.71 | 122,934 | +0.07(+0.06%) |
May 18, 2021 | 125.61 | 125.73 | 123.56 | 123.64 | 93,165 | -2.24(-1.78%) |
May 17, 2021 | 124.99 | 126.24 | 124.22 | 125.88 | 156,295 | -0.17(-0.13%) |
May 14, 2021 | 125.56 | 126.66 | 123.72 | 126.05 | 118,867 | +1.61(+1.29%) |
May 13, 2021 | 120.05 | 125.36 | 120.00 | 124.44 | 180,090 | +4.21(+3.50%) |
May 12, 2021 | 124.00 | 124.28 | 120.20 | 120.23 | 189,630 | -3.38(-2.74%) |
May 11, 2021 | 124.79 | 125.87 | 122.96 | 123.61 | 167,043 | -3.70(-2.90%) |
May 10, 2021 | 130.75 | 131.31 | 127.23 | 127.31 | 172,606 | -3.29(-2.52%) |
May 07, 2021 | 128.04 | 131.47 | 127.47 | 130.60 | 165,167 | +2.68(+2.10%) |
May 06, 2021 | 124.92 | 128.00 | 124.92 | 127.92 | 191,659 | +2.81(+2.25%) |
May 05, 2021 | 125.97 | 126.85 | 124.60 | 125.11 | 197,404 | -1.26(-1.00%) |
May 04, 2021 | 125.63 | 126.92 | 124.76 | 126.37 | 185,606 | +0.16(+0.13%) |
May 03, 2021 | 126.95 | 127.66 | 125.55 | 126.22 | 167,159 | +0.14(+0.11%) |
Apr 30, 2021 | 127.94 | 128.08 | 125.60 | 126.08 | 173,775 | -2.15(-1.68%) |
Apr 29, 2021 | 127.69 | 129.00 | 127.08 | 128.23 | 243,064 | +2.19(+1.74%) |
Apr 28, 2021 | 125.38 | 126.44 | 124.67 | 126.04 | 131,637 | +1.02(+0.81%) |
Apr 27, 2021 | 124.12 | 125.35 | 123.32 | 125.02 | 87,630 | +0.90(+0.72%) |
Apr 26, 2021 | 124.25 | 125.22 | 123.25 | 124.13 | 87,102 | +0.49(+0.40%) |
Apr 23, 2021 | 123.58 | 124.40 | 122.94 | 123.63 | 88,865 | +0.31(+0.26%) |
Apr 22, 2021 | 124.28 | 125.03 | 122.96 | 123.32 | 163,921 | -0.93(-0.75%) |
Apr 21, 2021 | 121.35 | 124.66 | 119.86 | 124.25 | 186,993 | +3.05(+2.51%) |
Apr 20, 2021 | 122.53 | 123.20 | 120.27 | 121.20 | 156,276 | -2.39(-1.93%) |
Apr 19, 2021 | 124.11 | 124.11 | 122.62 | 123.58 | 158,119 | -0.17(-0.14%) |
Apr 16, 2021 | 124.25 | 125.01 | 122.88 | 123.75 | 180,166 | +0.80(+0.65%) |
Apr 15, 2021 | 123.07 | 123.07 | 121.93 | 122.95 | 158,331 | +0.41(+0.34%) |
Apr 14, 2021 | 122.55 | 124.68 | 122.35 | 122.54 | 215,280 | +0.00(+0.00%) |
Apr 13, 2021 | 123.52 | 123.75 | 121.81 | 122.54 | 181,940 | -1.94(-1.56%) |
Apr 12, 2021 | 123.22 | 124.57 | 122.04 | 124.48 | 175,658 | +1.41(+1.14%) |
Apr 09, 2021 | 122.17 | 123.19 | 121.84 | 123.07 | 151,356 | +1.22(+1.00%) |
Apr 08, 2021 | 121.04 | 121.98 | 119.38 | 121.85 | 144,961 | +0.76(+0.63%) |
Apr 07, 2021 | 121.28 | 122.47 | 119.95 | 121.09 | 157,234 | +0.09(+0.07%) |
Apr 06, 2021 | 120.18 | 123.53 | 120.18 | 121.00 | 447,414 | +2.14(+1.80%) |
Apr 05, 2021 | 118.87 | 119.71 | 117.87 | 118.86 | 415,683 | +0.64(+0.54%) |
Apr 01, 2021 | 117.33 | 118.38 | 116.54 | 118.22 | 189,093 | +1.31(+1.12%) |
Mar 31, 2021 | 117.22 | 118.42 | 116.45 | 116.91 | 193,298 | -0.38(-0.33%) |
Mar 30, 2021 | 118.31 | 118.90 | 116.87 | 117.30 | 131,812 | -0.57(-0.49%) |
Mar 29, 2021 | 116.14 | 118.74 | 115.72 | 117.87 | 429,401 | +1.31(+1.12%) |
Mar 26, 2021 | 116.14 | 117.21 | 114.98 | 116.56 | 163,967 | +1.06(+0.92%) |
Mar 25, 2021 | 112.27 | 115.67 | 111.16 | 115.49 | 240,540 | +2.38(+2.11%) |
Mar 24, 2021 | 112.94 | 116.36 | 112.65 | 113.11 | 263,912 | +1.57(+1.41%) |
Mar 23, 2021 | 113.99 | 114.77 | 110.99 | 111.54 | 216,267 | -3.82(-3.31%) |
Mar 22, 2021 | 117.20 | 117.76 | 113.97 | 115.36 | 248,399 | -2.08(-1.77%) |
Mar 19, 2021 | 118.31 | 118.90 | 115.30 | 117.43 | 403,824 | -0.87(-0.73%) |
Mar 18, 2021 | 120.33 | 121.17 | 118.00 | 118.30 | 267,184 | -2.11(-1.75%) |
Mar 17, 2021 | 119.14 | 120.40 | 117.73 | 120.40 | 215,799 | +1.16(+0.97%) |
Mar 16, 2021 | 121.07 | 121.07 | 117.48 | 119.24 | 253,393 | -2.31(-1.90%) |
Mar 15, 2021 | 121.72 | 122.77 | 120.49 | 121.56 | 242,721 | -0.42(-0.35%) |
Mar 12, 2021 | 118.25 | 121.98 | 118.25 | 121.98 | 323,668 | +4.06(+3.45%) |
Mar 11, 2021 | 118.59 | 120.70 | 117.73 | 117.91 | 236,382 | -0.10(-0.08%) |
Mar 10, 2021 | 115.43 | 119.11 | 115.15 | 118.01 | 169,288 | +2.99(+2.60%) |
Mar 09, 2021 | 118.15 | 118.15 | 114.65 | 115.02 | 292,147 | -2.37(-2.02%) |
Mar 08, 2021 | 117.15 | 118.98 | 116.31 | 117.39 | 224,763 | +0.91(+0.79%) |
Mar 05, 2021 | 114.21 | 116.93 | 113.31 | 116.48 | 294,410 | +4.22(+3.76%) |
Mar 04, 2021 | 112.89 | 114.56 | 110.45 | 112.25 | 332,235 | -0.55(-0.49%) |
Mar 03, 2021 | 112.14 | 114.12 | 111.12 | 112.81 | 395,046 | +1.14(+1.02%) |
Mar 02, 2021 | 112.39 | 112.53 | 110.70 | 111.66 | 184,987 | -1.35(-1.19%) |