Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 130.48 | 130.88 | 130.13 | 130.44 | 126,956 | +0.69(+0.53%) |
May 27, 2021 | 130.98 | 130.98 | 129.75 | 129.75 | 177,022 | -0.89(-0.68%) |
May 26, 2021 | 130.60 | 131.12 | 130.25 | 130.64 | 167,886 | +0.17(+0.13%) |
May 25, 2021 | 132.29 | 132.29 | 130.28 | 130.47 | 138,037 | -1.65(-1.25%) |
May 24, 2021 | 132.77 | 133.03 | 132.10 | 132.12 | 159,014 | -0.11(-0.08%) |
May 21, 2021 | 131.79 | 132.72 | 131.32 | 132.23 | 323,709 | +0.61(+0.47%) |
May 20, 2021 | 130.85 | 132.34 | 130.67 | 131.62 | 383,529 | +1.01(+0.77%) |
May 19, 2021 | 130.19 | 130.65 | 129.06 | 130.61 | 288,464 | -0.19(-0.15%) |
May 18, 2021 | 130.73 | 131.17 | 130.34 | 130.80 | 162,623 | -0.03(-0.02%) |
May 17, 2021 | 131.82 | 132.50 | 130.70 | 130.83 | 276,788 | -1.14(-0.86%) |
May 14, 2021 | 131.63 | 132.81 | 131.63 | 131.97 | 575,294 | +0.60(+0.46%) |
May 13, 2021 | 128.94 | 132.00 | 128.90 | 131.36 | 192,696 | +2.56(+1.99%) |
May 12, 2021 | 131.68 | 131.78 | 128.75 | 128.80 | 231,126 | -3.20(-2.42%) |
May 11, 2021 | 133.24 | 133.24 | 131.09 | 132.00 | 331,384 | -1.55(-1.16%) |
May 10, 2021 | 132.70 | 134.80 | 132.70 | 133.54 | 188,072 | +1.18(+0.89%) |
May 07, 2021 | 132.08 | 133.22 | 131.89 | 132.36 | 105,734 | +0.37(+0.28%) |
May 06, 2021 | 131.43 | 132.01 | 130.42 | 132.00 | 175,175 | +1.11(+0.85%) |
May 05, 2021 | 131.01 | 133.20 | 130.25 | 130.89 | 219,797 | -2.25(-1.69%) |
May 04, 2021 | 133.69 | 133.69 | 132.29 | 133.14 | 155,105 | -0.44(-0.33%) |
May 03, 2021 | 133.84 | 134.88 | 133.48 | 133.58 | 320,967 | +0.02(+0.01%) |
Apr 30, 2021 | 132.77 | 133.62 | 132.18 | 133.56 | 127,083 | +0.87(+0.66%) |
Apr 29, 2021 | 131.52 | 132.69 | 131.52 | 132.69 | 260,929 | +1.25(+0.95%) |
Apr 28, 2021 | 131.61 | 132.00 | 130.90 | 131.44 | 340,699 | -0.17(-0.13%) |
Apr 27, 2021 | 132.67 | 132.67 | 131.37 | 131.61 | 186,885 | -1.10(-0.83%) |
Apr 26, 2021 | 133.74 | 133.74 | 132.34 | 132.71 | 164,759 | -0.62(-0.47%) |
Apr 23, 2021 | 133.73 | 134.11 | 133.19 | 133.33 | 252,093 | -0.28(-0.21%) |
Apr 22, 2021 | 134.36 | 134.90 | 133.57 | 133.62 | 192,797 | -0.90(-0.67%) |
Apr 21, 2021 | 135.58 | 136.01 | 134.14 | 134.51 | 253,381 | -1.12(-0.82%) |
Apr 20, 2021 | 134.06 | 135.86 | 134.02 | 135.63 | 246,826 | +1.61(+1.20%) |
Apr 19, 2021 | 134.75 | 135.00 | 133.71 | 134.02 | 201,562 | -0.73(-0.54%) |
Apr 16, 2021 | 134.18 | 135.25 | 134.05 | 134.75 | 194,447 | +0.98(+0.73%) |
Apr 15, 2021 | 132.35 | 133.78 | 132.33 | 133.77 | 359,485 | +1.51(+1.14%) |
Apr 14, 2021 | 131.47 | 132.26 | 131.25 | 132.26 | 354,509 | +0.52(+0.40%) |
Apr 13, 2021 | 129.86 | 131.92 | 129.43 | 131.74 | 231,961 | +1.52(+1.17%) |
Apr 12, 2021 | 130.34 | 131.11 | 129.90 | 130.22 | 170,742 | +0.12(+0.09%) |
Apr 09, 2021 | 130.43 | 130.78 | 129.80 | 130.10 | 171,410 | -0.02(-0.01%) |
Apr 08, 2021 | 130.55 | 130.91 | 129.85 | 130.12 | 133,048 | -0.10(-0.08%) |
Apr 07, 2021 | 130.31 | 130.92 | 129.63 | 130.22 | 178,891 | -0.25(-0.19%) |
Apr 06, 2021 | 130.03 | 130.47 | 128.87 | 130.47 | 182,602 | +0.55(+0.42%) |
Apr 05, 2021 | 129.13 | 130.65 | 128.99 | 129.92 | 342,047 | +1.35(+1.05%) |
Apr 01, 2021 | 128.79 | 128.79 | 127.71 | 128.57 | 309,848 | -0.13(-0.10%) |
Mar 31, 2021 | 127.99 | 128.87 | 127.67 | 128.70 | 404,932 | +0.99(+0.77%) |
Mar 30, 2021 | 128.55 | 128.55 | 126.83 | 127.71 | 175,269 | -1.11(-0.86%) |
Mar 29, 2021 | 127.25 | 129.34 | 127.25 | 128.82 | 248,860 | +1.30(+1.02%) |
Mar 26, 2021 | 127.19 | 127.66 | 126.06 | 127.52 | 294,345 | +0.36(+0.28%) |
Mar 25, 2021 | 125.95 | 127.46 | 125.55 | 127.16 | 559,607 | +1.45(+1.16%) |
Mar 24, 2021 | 125.11 | 126.67 | 124.74 | 125.70 | 298,978 | +0.16(+0.12%) |
Mar 23, 2021 | 123.92 | 126.00 | 123.61 | 125.55 | 424,594 | +1.68(+1.36%) |
Mar 22, 2021 | 124.16 | 124.50 | 123.06 | 123.87 | 262,191 | -0.40(-0.32%) |
Mar 19, 2021 | 123.78 | 125.33 | 122.59 | 124.27 | 289,231 | +0.38(+0.31%) |
Mar 18, 2021 | 124.23 | 124.72 | 123.17 | 123.89 | 263,944 | -0.64(-0.51%) |
Mar 17, 2021 | 126.50 | 126.50 | 124.31 | 124.52 | 281,306 | -2.16(-1.71%) |
Mar 16, 2021 | 126.42 | 126.88 | 125.94 | 126.69 | 268,473 | +0.12(+0.09%) |
Mar 15, 2021 | 125.19 | 126.83 | 125.19 | 126.57 | 377,065 | +1.63(+1.30%) |
Mar 12, 2021 | 123.52 | 125.25 | 123.30 | 124.94 | 203,484 | +1.67(+1.36%) |
Mar 11, 2021 | 123.50 | 124.69 | 123.19 | 123.27 | 346,347 | -0.30(-0.24%) |
Mar 10, 2021 | 122.93 | 123.94 | 122.32 | 123.57 | 651,493 | +0.93(+0.76%) |
Mar 09, 2021 | 121.97 | 123.09 | 121.72 | 122.64 | 347,184 | +1.38(+1.14%) |
Mar 08, 2021 | 119.96 | 122.14 | 119.60 | 121.26 | 298,658 | +1.86(+1.55%) |
Mar 05, 2021 | 117.86 | 119.96 | 117.03 | 119.40 | 394,216 | +2.07(+1.77%) |
Mar 04, 2021 | 117.45 | 119.50 | 116.79 | 117.33 | 402,737 | -0.08(-0.07%) |
Mar 03, 2021 | 118.58 | 118.58 | 116.50 | 117.41 | 413,077 | -1.23(-1.04%) |
Mar 02, 2021 | 119.47 | 119.65 | 118.06 | 118.64 | 385,032 | -0.51(-0.43%) |