Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 113.97 | 115.90 | 113.97 | 114.96 | 1,627,649 | +1.28(+1.13%) |
May 27, 2021 | 115.06 | 115.58 | 113.47 | 113.68 | 1,978,807 | -1.15(-1.00%) |
May 26, 2021 | 114.87 | 116.47 | 114.47 | 114.83 | 930,964 | -0.40(-0.35%) |
May 25, 2021 | 116.06 | 116.65 | 114.74 | 115.23 | 1,107,699 | -0.61(-0.53%) |
May 24, 2021 | 116.80 | 117.34 | 115.74 | 115.84 | 747,450 | +0.03(+0.03%) |
May 21, 2021 | 115.98 | 116.67 | 115.67 | 115.81 | 1,136,699 | +0.03(+0.03%) |
May 20, 2021 | 115.85 | 117.82 | 115.61 | 115.78 | 1,760,664 | +0.39(+0.34%) |
May 19, 2021 | 115.17 | 115.52 | 113.83 | 115.39 | 894,222 | -0.41(-0.35%) |
May 18, 2021 | 116.89 | 117.23 | 115.53 | 115.80 | 1,052,196 | -1.07(-0.92%) |
May 17, 2021 | 117.27 | 117.58 | 115.93 | 116.87 | 784,834 | -0.84(-0.71%) |
May 14, 2021 | 117.76 | 118.36 | 117.29 | 117.71 | 749,459 | +0.99(+0.85%) |
May 13, 2021 | 117.15 | 118.41 | 116.37 | 116.72 | 1,122,226 | -0.08(-0.07%) |
May 12, 2021 | 118.52 | 119.48 | 116.56 | 116.80 | 1,203,438 | -2.44(-2.05%) |
May 11, 2021 | 117.49 | 119.65 | 116.61 | 119.24 | 1,047,687 | -0.05(-0.04%) |
May 10, 2021 | 120.69 | 120.89 | 118.66 | 119.29 | 1,116,702 | -1.74(-1.44%) |
May 07, 2021 | 123.11 | 123.68 | 120.81 | 121.03 | 1,009,558 | -0.66(-0.54%) |
May 06, 2021 | 118.84 | 121.79 | 118.40 | 121.69 | 1,093,751 | +2.51(+2.11%) |
May 05, 2021 | 119.90 | 120.49 | 118.60 | 119.18 | 964,054 | -0.02(-0.02%) |
May 04, 2021 | 122.31 | 122.52 | 118.05 | 119.20 | 1,849,238 | -4.20(-3.40%) |
May 03, 2021 | 123.26 | 124.04 | 121.39 | 123.40 | 1,974,022 | -0.45(-0.36%) |
Apr 30, 2021 | 126.51 | 127.54 | 122.87 | 123.85 | 2,446,400 | -4.17(-3.26%) |
Apr 29, 2021 | 124.37 | 130.92 | 124.00 | 128.02 | 4,297,107 | -10.49(-7.57%) |
Apr 28, 2021 | 141.27 | 141.28 | 138.24 | 138.51 | 1,083,404 | -1.83(-1.30%) |
Apr 27, 2021 | 140.36 | 141.45 | 139.00 | 140.34 | 658,467 | -0.26(-0.18%) |
Apr 26, 2021 | 140.80 | 142.08 | 139.50 | 140.60 | 1,091,130 | +0.12(+0.09%) |
Apr 23, 2021 | 140.23 | 141.72 | 138.49 | 140.48 | 749,300 | +0.18(+0.13%) |
Apr 22, 2021 | 139.74 | 142.06 | 139.74 | 140.30 | 1,424,416 | -1.20(-0.85%) |
Apr 21, 2021 | 140.94 | 144.47 | 140.45 | 141.50 | 1,639,579 | +3.38(+2.45%) |
Apr 20, 2021 | 138.13 | 140.46 | 137.75 | 138.12 | 555,676 | -0.73(-0.53%) |
Apr 19, 2021 | 139.93 | 140.67 | 137.56 | 138.85 | 892,149 | -1.65(-1.17%) |
Apr 16, 2021 | 139.32 | 141.06 | 138.64 | 140.50 | 779,600 | +1.67(+1.20%) |
Apr 15, 2021 | 137.59 | 139.25 | 136.50 | 138.83 | 988,669 | +1.07(+0.78%) |
Apr 14, 2021 | 139.00 | 139.38 | 136.90 | 137.76 | 1,073,750 | -1.24(-0.89%) |
Apr 13, 2021 | 140.82 | 141.30 | 136.75 | 139.00 | 1,308,454 | -3.06(-2.15%) |
Apr 12, 2021 | 141.16 | 142.27 | 141.16 | 142.06 | 798,928 | -0.28(-0.20%) |
Apr 09, 2021 | 142.53 | 142.94 | 141.68 | 142.34 | 779,500 | -0.43(-0.30%) |
Apr 08, 2021 | 143.82 | 143.91 | 142.24 | 142.77 | 705,725 | +0.09(+0.06%) |
Apr 07, 2021 | 143.24 | 143.98 | 142.53 | 142.68 | 1,206,837 | +0.70(+0.49%) |
Apr 06, 2021 | 142.01 | 143.71 | 140.40 | 141.98 | 838,555 | -0.51(-0.36%) |
Apr 05, 2021 | 138.55 | 142.73 | 138.32 | 142.49 | 888,994 | +2.17(+1.55%) |
Apr 01, 2021 | 140.07 | 142.35 | 138.95 | 140.32 | 858,100 | -0.04(-0.03%) |
Mar 31, 2021 | 138.87 | 141.88 | 138.39 | 140.36 | 1,233,702 | +1.97(+1.42%) |
Mar 30, 2021 | 137.05 | 138.68 | 134.25 | 138.39 | 1,389,799 | -0.45(-0.32%) |
Mar 29, 2021 | 137.07 | 140.55 | 136.54 | 138.84 | 1,202,979 | +2.20(+1.61%) |
Mar 26, 2021 | 133.69 | 136.76 | 133.69 | 136.64 | 997,400 | +1.55(+1.15%) |
Mar 25, 2021 | 134.16 | 136.99 | 133.58 | 135.09 | 1,171,585 | +0.06(+0.04%) |
Mar 24, 2021 | 137.22 | 137.60 | 134.98 | 135.03 | 976,150 | -3.33(-2.41%) |
Mar 23, 2021 | 137.99 | 140.34 | 137.56 | 138.36 | 831,482 | +0.62(+0.45%) |
Mar 22, 2021 | 134.53 | 138.21 | 134.02 | 137.74 | 1,012,832 | +4.17(+3.12%) |
Mar 19, 2021 | 131.17 | 134.53 | 131.07 | 133.57 | 2,123,800 | +2.07(+1.57%) |
Mar 18, 2021 | 132.14 | 132.30 | 128.65 | 131.50 | 1,571,530 | -1.95(-1.46%) |
Mar 17, 2021 | 136.47 | 136.47 | 132.86 | 133.45 | 1,434,447 | -2.72(-2.00%) |
Mar 16, 2021 | 135.34 | 136.38 | 134.05 | 136.17 | 831,877 | +1.20(+0.89%) |
Mar 15, 2021 | 133.22 | 135.31 | 132.37 | 134.97 | 811,654 | +1.49(+1.12%) |
Mar 12, 2021 | 134.11 | 134.78 | 132.99 | 133.48 | 732,800 | -1.73(-1.28%) |
Mar 11, 2021 | 132.78 | 136.65 | 132.20 | 135.21 | 1,325,474 | +3.43(+2.60%) |
Mar 10, 2021 | 133.59 | 134.81 | 131.64 | 131.78 | 1,148,867 | -0.64(-0.48%) |
Mar 09, 2021 | 133.39 | 134.93 | 131.93 | 132.42 | 1,146,524 | +1.06(+0.81%) |
Mar 08, 2021 | 135.08 | 135.20 | 131.15 | 131.36 | 1,056,926 | -4.11(-3.03%) |
Mar 05, 2021 | 132.11 | 135.65 | 130.19 | 135.47 | 1,086,900 | +4.38(+3.34%) |
Mar 04, 2021 | 132.65 | 136.14 | 130.83 | 131.09 | 1,448,185 | -1.14(-0.86%) |
Mar 03, 2021 | 136.92 | 136.92 | 130.81 | 132.23 | 1,155,824 | -4.49(-3.28%) |
Mar 02, 2021 | 139.22 | 139.49 | 135.17 | 136.72 | 796,207 | -1.93(-1.39%) |