Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 130.78 | 131.16 | 130.77 | 131.11 | 25,525 | -0.12(-0.09%) |
May 27, 2021 | 130.89 | 131.33 | 130.89 | 131.23 | 12,753 | +0.76(+0.58%) |
May 26, 2021 | 130.61 | 130.63 | 130.41 | 130.47 | 8,509 | -0.20(-0.15%) |
May 25, 2021 | 130.51 | 130.79 | 130.51 | 130.67 | 4,355 | -0.16(-0.12%) |
May 24, 2021 | 130.71 | 130.89 | 130.71 | 130.84 | 24,803 | +0.06(+0.04%) |
May 21, 2021 | 131.21 | 131.21 | 130.68 | 130.78 | 10,528 | -0.33(-0.25%) |
May 20, 2021 | 130.76 | 131.14 | 130.76 | 131.10 | 12,115 | +0.65(+0.50%) |
May 19, 2021 | 130.81 | 130.95 | 130.18 | 130.45 | 17,256 | -0.67(-0.51%) |
May 18, 2021 | 131.25 | 131.33 | 131.09 | 131.13 | 12,146 | +0.45(+0.34%) |
May 17, 2021 | 130.40 | 130.71 | 130.27 | 130.68 | 31,120 | +0.42(+0.32%) |
May 14, 2021 | 130.22 | 130.31 | 130.14 | 130.26 | 10,198 | +0.41(+0.32%) |
May 13, 2021 | 129.64 | 129.87 | 129.64 | 129.85 | 2,479 | -0.02(-0.02%) |
May 12, 2021 | 130.37 | 130.45 | 129.85 | 129.87 | 17,752 | -0.82(-0.63%) |
May 11, 2021 | 130.60 | 130.94 | 130.60 | 130.70 | 8,079 | +0.09(+0.07%) |
May 10, 2021 | 130.65 | 130.78 | 130.47 | 130.61 | 27,068 | +1.18(+0.91%) |
May 07, 2021 | 128.63 | 129.45 | 128.63 | 129.43 | 12,294 | +0.96(+0.75%) |
May 06, 2021 | 128.45 | 128.47 | 128.17 | 128.47 | 5,923 | -0.08(-0.06%) |
May 05, 2021 | 128.51 | 128.56 | 128.38 | 128.55 | 2,225 | +0.17(+0.13%) |
May 04, 2021 | 128.02 | 128.39 | 127.98 | 128.38 | 7,253 | -0.14(-0.11%) |
May 03, 2021 | 128.43 | 128.71 | 128.43 | 128.53 | 8,458 | +0.86(+0.68%) |
Apr 30, 2021 | 128.25 | 128.35 | 127.59 | 127.67 | 5,429 | -1.29(-1.00%) |
Apr 29, 2021 | 128.94 | 128.96 | 128.81 | 128.96 | 4,661 | +0.05(+0.04%) |
Apr 28, 2021 | 128.28 | 128.91 | 128.28 | 128.91 | 18,669 | +0.38(+0.30%) |
Apr 27, 2021 | 128.35 | 128.63 | 128.35 | 128.53 | 9,106 | -0.02(-0.02%) |
Apr 26, 2021 | 128.30 | 128.55 | 128.30 | 128.55 | 6,500 | +0.19(+0.15%) |
Apr 23, 2021 | 128.16 | 128.38 | 127.95 | 128.35 | 4,489 | +0.44(+0.34%) |
Apr 22, 2021 | 127.98 | 127.98 | 127.80 | 127.92 | 43,004 | -0.84(-0.65%) |
Apr 21, 2021 | 128.38 | 128.80 | 128.38 | 128.76 | 3,162 | -0.07(-0.05%) |
Apr 20, 2021 | 129.03 | 129.03 | 128.78 | 128.82 | 7,170 | -0.47(-0.36%) |
Apr 19, 2021 | 128.96 | 129.33 | 128.96 | 129.29 | 21,019 | +1.37(+1.07%) |
Apr 16, 2021 | 127.63 | 127.92 | 127.63 | 127.92 | 2,297 | +0.49(+0.38%) |
Apr 15, 2021 | 127.45 | 127.45 | 127.43 | 127.43 | 1,824 | +0.04(+0.03%) |
Apr 14, 2021 | 127.48 | 127.50 | 127.30 | 127.40 | 9,086 | +0.25(+0.20%) |
Apr 13, 2021 | 126.91 | 127.15 | 126.91 | 127.15 | 10,012 | +0.15(+0.12%) |
Apr 12, 2021 | 127.07 | 127.10 | 126.93 | 127.00 | 4,527 | +0.25(+0.19%) |
Apr 09, 2021 | 127.02 | 127.03 | 126.76 | 126.76 | 4,280 | -0.18(-0.14%) |
Apr 08, 2021 | 127.13 | 127.19 | 126.93 | 126.94 | 9,754 | +0.00(+0.00%) |
Apr 07, 2021 | 127.17 | 127.50 | 126.90 | 126.94 | 65,812 | -0.84(-0.66%) |
Apr 06, 2021 | 127.96 | 128.08 | 127.63 | 127.78 | 83,592 | -0.79(-0.61%) |
Apr 05, 2021 | 128.35 | 128.57 | 128.34 | 128.57 | 27,662 | +0.68(+0.53%) |
Apr 01, 2021 | 127.76 | 127.89 | 127.69 | 127.89 | 3,132 | +0.47(+0.37%) |
Mar 31, 2021 | 127.38 | 127.65 | 127.36 | 127.42 | 12,951 | +0.53(+0.42%) |
Mar 30, 2021 | 126.78 | 126.89 | 126.75 | 126.88 | 3,951 | -0.34(-0.27%) |
Mar 29, 2021 | 127.63 | 127.63 | 127.22 | 127.22 | 6,902 | -0.28(-0.22%) |
Mar 26, 2021 | 127.38 | 127.66 | 127.38 | 127.50 | 12,634 | +0.51(+0.40%) |
Mar 25, 2021 | 126.86 | 127.03 | 126.82 | 127.00 | 5,483 | +0.44(+0.35%) |
Mar 24, 2021 | 126.70 | 126.94 | 126.53 | 126.55 | 12,804 | -0.59(-0.46%) |
Mar 23, 2021 | 127.39 | 127.53 | 127.12 | 127.14 | 17,376 | -0.99(-0.77%) |
Mar 22, 2021 | 127.85 | 128.25 | 127.85 | 128.12 | 38,712 | -0.06(-0.05%) |
Mar 19, 2021 | 127.99 | 128.34 | 127.91 | 128.18 | 17,541 | -0.56(-0.43%) |
Mar 18, 2021 | 128.72 | 129.00 | 128.58 | 128.74 | 16,382 | -0.39(-0.30%) |
Mar 17, 2021 | 128.55 | 129.14 | 128.08 | 129.13 | 11,714 | +0.62(+0.48%) |
Mar 16, 2021 | 128.37 | 128.56 | 128.30 | 128.51 | 6,401 | +0.01(+0.01%) |
Mar 15, 2021 | 128.59 | 128.68 | 128.13 | 128.50 | 14,698 | -0.31(-0.24%) |
Mar 12, 2021 | 128.32 | 128.85 | 128.25 | 128.81 | 17,437 | -0.58(-0.45%) |
Mar 11, 2021 | 129.12 | 129.40 | 128.93 | 129.40 | 44,110 | +0.58(+0.45%) |
Mar 10, 2021 | 128.72 | 128.85 | 128.37 | 128.81 | 24,413 | +0.33(+0.25%) |
Mar 09, 2021 | 128.59 | 128.77 | 128.41 | 128.49 | 6,513 | +0.69(+0.54%) |
Mar 08, 2021 | 128.03 | 128.03 | 127.73 | 127.80 | 26,508 | -0.26(-0.21%) |
Mar 05, 2021 | 128.21 | 128.21 | 127.64 | 128.06 | 43,958 | -0.35(-0.27%) |
Mar 04, 2021 | 129.17 | 129.60 | 128.40 | 128.41 | 35,603 | -0.64(-0.50%) |
Mar 03, 2021 | 129.03 | 129.37 | 128.87 | 129.05 | 42,406 | -0.12(-0.10%) |
Mar 02, 2021 | 128.76 | 129.25 | 128.70 | 129.18 | 14,342 | +0.41(+0.32%) |