Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 130.41 | 130.80 | 130.41 | 130.75 | 25,596 | -0.12(-0.09%) |
May 27, 2021 | 130.53 | 130.97 | 130.53 | 130.87 | 12,788 | +0.75(+0.58%) |
May 26, 2021 | 130.25 | 130.27 | 130.05 | 130.11 | 8,533 | -0.20(-0.15%) |
May 25, 2021 | 130.15 | 130.43 | 130.15 | 130.31 | 4,367 | -0.16(-0.12%) |
May 24, 2021 | 130.35 | 130.53 | 130.35 | 130.47 | 24,872 | +0.06(+0.04%) |
May 21, 2021 | 130.85 | 130.85 | 130.32 | 130.42 | 10,557 | -0.32(-0.25%) |
May 20, 2021 | 130.40 | 130.78 | 130.40 | 130.74 | 12,148 | +0.65(+0.50%) |
May 19, 2021 | 130.45 | 130.59 | 129.82 | 130.09 | 17,304 | -0.67(-0.51%) |
May 18, 2021 | 130.88 | 130.97 | 130.73 | 130.76 | 12,180 | +0.44(+0.34%) |
May 17, 2021 | 130.03 | 130.35 | 129.91 | 130.32 | 31,206 | +0.42(+0.32%) |
May 14, 2021 | 129.86 | 129.95 | 129.78 | 129.90 | 10,226 | +0.41(+0.32%) |
May 13, 2021 | 129.28 | 129.51 | 129.28 | 129.49 | 2,486 | -0.02(-0.02%) |
May 12, 2021 | 130.01 | 130.09 | 129.49 | 129.51 | 17,801 | -0.82(-0.63%) |
May 11, 2021 | 130.24 | 130.58 | 130.24 | 130.34 | 8,101 | +0.09(+0.07%) |
May 10, 2021 | 130.29 | 130.42 | 130.11 | 130.25 | 27,143 | +1.17(+0.91%) |
May 07, 2021 | 128.28 | 129.09 | 128.28 | 129.08 | 12,328 | +0.96(+0.75%) |
May 06, 2021 | 128.10 | 128.12 | 127.82 | 128.12 | 5,939 | -0.08(-0.06%) |
May 05, 2021 | 128.16 | 128.20 | 128.03 | 128.19 | 2,231 | +0.16(+0.13%) |
May 04, 2021 | 127.67 | 128.04 | 127.63 | 128.03 | 7,273 | -0.14(-0.11%) |
May 03, 2021 | 128.08 | 128.36 | 128.07 | 128.17 | 8,481 | +0.86(+0.68%) |
Apr 30, 2021 | 127.90 | 128.00 | 127.24 | 127.31 | 5,444 | -1.29(-1.00%) |
Apr 29, 2021 | 128.58 | 128.61 | 128.45 | 128.60 | 4,673 | +0.05(+0.04%) |
Apr 28, 2021 | 127.92 | 128.56 | 127.92 | 128.56 | 18,720 | +0.38(+0.30%) |
Apr 27, 2021 | 128.00 | 128.28 | 128.00 | 128.17 | 9,132 | -0.02(-0.01%) |
Apr 26, 2021 | 127.94 | 128.19 | 127.94 | 128.19 | 6,518 | +0.19(+0.15%) |
Apr 23, 2021 | 127.81 | 128.03 | 127.60 | 128.00 | 4,502 | +0.44(+0.34%) |
Apr 22, 2021 | 127.63 | 127.63 | 127.45 | 127.56 | 43,123 | -0.84(-0.65%) |
Apr 21, 2021 | 128.03 | 128.44 | 128.03 | 128.40 | 3,171 | -0.07(-0.05%) |
Apr 20, 2021 | 128.68 | 128.68 | 128.43 | 128.47 | 7,189 | -0.47(-0.36%) |
Apr 19, 2021 | 128.60 | 128.97 | 128.60 | 128.94 | 21,077 | +1.37(+1.07%) |
Apr 16, 2021 | 127.28 | 127.57 | 127.28 | 127.57 | 2,303 | +0.49(+0.38%) |
Apr 15, 2021 | 127.10 | 127.10 | 127.08 | 127.08 | 1,829 | +0.04(+0.03%) |
Apr 14, 2021 | 127.13 | 127.15 | 126.95 | 127.05 | 9,111 | +0.25(+0.20%) |
Apr 13, 2021 | 126.56 | 126.80 | 126.56 | 126.80 | 10,039 | +0.15(+0.12%) |
Apr 12, 2021 | 126.72 | 126.75 | 126.58 | 126.65 | 4,539 | +0.25(+0.19%) |
Apr 09, 2021 | 126.67 | 126.68 | 126.41 | 126.41 | 4,292 | -0.18(-0.14%) |
Apr 08, 2021 | 126.78 | 126.84 | 126.58 | 126.59 | 9,781 | +0.00(+0.00%) |
Apr 07, 2021 | 126.82 | 127.15 | 126.55 | 126.59 | 65,994 | -0.84(-0.66%) |
Apr 06, 2021 | 127.61 | 127.72 | 127.28 | 127.43 | 83,823 | -0.78(-0.61%) |
Apr 05, 2021 | 128.00 | 128.22 | 127.99 | 128.21 | 27,738 | +0.68(+0.53%) |
Apr 01, 2021 | 127.41 | 127.54 | 127.33 | 127.53 | 3,141 | +0.47(+0.37%) |
Mar 31, 2021 | 127.03 | 127.30 | 127.01 | 127.06 | 12,987 | +0.53(+0.42%) |
Mar 30, 2021 | 126.42 | 126.54 | 126.40 | 126.53 | 3,961 | -0.34(-0.27%) |
Mar 29, 2021 | 127.28 | 127.28 | 126.87 | 126.87 | 6,921 | -0.28(-0.22%) |
Mar 26, 2021 | 127.03 | 127.30 | 127.03 | 127.15 | 12,668 | +0.50(+0.40%) |
Mar 25, 2021 | 126.51 | 126.68 | 126.47 | 126.64 | 5,498 | +0.44(+0.35%) |
Mar 24, 2021 | 126.35 | 126.59 | 126.19 | 126.20 | 12,839 | -0.58(-0.46%) |
Mar 23, 2021 | 127.04 | 127.18 | 126.77 | 126.79 | 17,424 | -0.98(-0.77%) |
Mar 22, 2021 | 127.50 | 127.89 | 127.50 | 127.77 | 38,819 | -0.06(-0.04%) |
Mar 19, 2021 | 127.64 | 127.98 | 127.55 | 127.83 | 17,589 | -0.55(-0.43%) |
Mar 18, 2021 | 128.37 | 128.64 | 128.23 | 128.38 | 16,427 | -0.39(-0.30%) |
Mar 17, 2021 | 128.20 | 128.78 | 127.73 | 128.78 | 11,746 | +0.62(+0.48%) |
Mar 16, 2021 | 128.01 | 128.20 | 127.94 | 128.16 | 6,419 | +0.01(+0.01%) |
Mar 15, 2021 | 128.24 | 128.32 | 127.77 | 128.15 | 14,738 | -0.31(-0.24%) |
Mar 12, 2021 | 127.96 | 128.50 | 127.90 | 128.46 | 17,485 | -0.58(-0.45%) |
Mar 11, 2021 | 128.76 | 129.04 | 128.57 | 129.04 | 44,232 | +0.58(+0.45%) |
Mar 10, 2021 | 128.36 | 128.50 | 128.01 | 128.46 | 24,481 | +0.32(+0.25%) |
Mar 09, 2021 | 128.23 | 128.41 | 128.06 | 128.13 | 6,531 | +0.69(+0.54%) |
Mar 08, 2021 | 127.68 | 127.68 | 127.38 | 127.45 | 26,581 | -0.26(-0.21%) |
Mar 05, 2021 | 127.86 | 127.86 | 127.28 | 127.71 | 44,079 | -0.35(-0.27%) |
Mar 04, 2021 | 128.81 | 129.24 | 128.04 | 128.06 | 35,702 | -0.64(-0.50%) |
Mar 03, 2021 | 128.67 | 129.01 | 128.52 | 128.70 | 42,523 | -0.12(-0.10%) |
Mar 02, 2021 | 128.40 | 128.89 | 128.34 | 128.82 | 14,381 | +0.41(+0.32%) |