Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 133.65 | 134.68 | 133.62 | 133.96 | 472,619 | +0.29(+0.21%) |
May 27, 2021 | 133.43 | 134.00 | 132.56 | 133.68 | 852,826 | +1.06(+0.80%) |
May 26, 2021 | 132.52 | 133.44 | 132.21 | 132.62 | 430,559 | -0.16(-0.12%) |
May 25, 2021 | 132.36 | 133.63 | 131.88 | 132.78 | 671,245 | +0.49(+0.37%) |
May 24, 2021 | 131.60 | 132.46 | 130.96 | 132.29 | 692,162 | +1.16(+0.89%) |
May 21, 2021 | 131.83 | 133.02 | 130.61 | 131.13 | 494,851 | -0.11(-0.09%) |
May 20, 2021 | 131.83 | 132.25 | 130.83 | 131.25 | 448,620 | -0.03(-0.02%) |
May 19, 2021 | 129.24 | 131.59 | 129.11 | 131.27 | 575,983 | +0.45(+0.34%) |
May 18, 2021 | 132.53 | 132.93 | 130.75 | 130.83 | 531,127 | -1.66(-1.25%) |
May 17, 2021 | 133.06 | 133.77 | 132.19 | 132.49 | 378,463 | -1.26(-0.94%) |
May 14, 2021 | 133.11 | 134.87 | 133.03 | 133.74 | 524,892 | +0.99(+0.75%) |
May 13, 2021 | 129.50 | 133.50 | 129.30 | 132.75 | 692,298 | +3.64(+2.82%) |
May 12, 2021 | 133.08 | 133.17 | 128.66 | 129.11 | 834,914 | -4.15(-3.11%) |
May 11, 2021 | 135.08 | 135.44 | 132.62 | 133.26 | 634,510 | -2.68(-1.97%) |
May 10, 2021 | 135.38 | 138.04 | 135.38 | 135.94 | 915,171 | +1.24(+0.92%) |
May 07, 2021 | 133.61 | 135.60 | 133.41 | 134.70 | 707,627 | +1.04(+0.78%) |
May 06, 2021 | 130.31 | 133.79 | 129.98 | 133.66 | 837,953 | +3.74(+2.88%) |
May 05, 2021 | 130.66 | 131.33 | 128.53 | 129.92 | 961,809 | -1.12(-0.85%) |
May 04, 2021 | 129.35 | 131.38 | 129.32 | 131.04 | 962,240 | +1.28(+0.98%) |
May 03, 2021 | 129.51 | 130.77 | 128.91 | 129.76 | 1,033,393 | +1.61(+1.26%) |
Apr 30, 2021 | 129.96 | 130.20 | 127.72 | 128.15 | 936,651 | -2.71(-2.07%) |
Apr 29, 2021 | 130.90 | 131.82 | 130.39 | 130.85 | 881,133 | +0.69(+0.53%) |
Apr 28, 2021 | 131.44 | 131.44 | 129.67 | 130.17 | 544,269 | -1.10(-0.83%) |
Apr 27, 2021 | 129.97 | 132.20 | 128.74 | 131.26 | 856,811 | +1.34(+1.03%) |
Apr 26, 2021 | 132.80 | 133.71 | 129.36 | 129.93 | 978,194 | -2.00(-1.52%) |
Apr 23, 2021 | 128.53 | 132.39 | 128.07 | 131.93 | 983,735 | +2.73(+2.11%) |
Apr 22, 2021 | 128.41 | 133.25 | 128.41 | 129.21 | 1,173,751 | +2.29(+1.80%) |
Apr 21, 2021 | 126.53 | 128.57 | 126.42 | 126.92 | 734,671 | +0.61(+0.48%) |
Apr 20, 2021 | 126.54 | 127.12 | 125.45 | 126.31 | 708,422 | +0.11(+0.08%) |
Apr 19, 2021 | 127.04 | 127.18 | 125.78 | 126.20 | 512,015 | -0.64(-0.50%) |
Apr 16, 2021 | 125.88 | 126.95 | 125.45 | 126.84 | 667,044 | +2.37(+1.90%) |
Apr 15, 2021 | 124.06 | 124.79 | 123.47 | 124.47 | 586,598 | +0.28(+0.22%) |
Apr 14, 2021 | 123.37 | 125.13 | 123.31 | 124.20 | 326,028 | +0.86(+0.70%) |
Apr 13, 2021 | 124.61 | 124.75 | 122.96 | 123.34 | 514,735 | -2.16(-1.73%) |
Apr 12, 2021 | 126.03 | 126.29 | 124.82 | 125.50 | 501,288 | -0.08(-0.06%) |
Apr 09, 2021 | 125.66 | 126.62 | 124.62 | 125.58 | 585,564 | +0.80(+0.64%) |
Apr 08, 2021 | 125.14 | 125.43 | 123.53 | 124.78 | 570,877 | -0.49(-0.39%) |
Apr 07, 2021 | 124.69 | 125.81 | 123.67 | 125.27 | 560,751 | -0.13(-0.11%) |
Apr 06, 2021 | 127.43 | 128.20 | 124.93 | 125.40 | 1,589,085 | +1.40(+1.13%) |
Apr 05, 2021 | 122.97 | 124.03 | 122.49 | 124.00 | 662,104 | +2.17(+1.78%) |
Apr 01, 2021 | 120.01 | 122.06 | 118.84 | 121.82 | 771,489 | +2.03(+1.70%) |
Mar 31, 2021 | 118.96 | 120.78 | 118.33 | 119.79 | 621,722 | +0.32(+0.26%) |
Mar 30, 2021 | 119.99 | 120.44 | 118.67 | 119.48 | 606,435 | -0.94(-0.78%) |
Mar 29, 2021 | 120.86 | 122.45 | 119.87 | 120.42 | 852,289 | -0.45(-0.37%) |
Mar 26, 2021 | 118.78 | 120.94 | 118.01 | 120.87 | 494,017 | +3.12(+2.65%) |
Mar 25, 2021 | 116.38 | 117.94 | 114.93 | 117.75 | 753,384 | +1.74(+1.50%) |
Mar 24, 2021 | 114.84 | 117.59 | 114.29 | 116.01 | 1,334,737 | +2.25(+1.98%) |
Mar 23, 2021 | 113.84 | 115.45 | 113.50 | 113.76 | 642,053 | -1.11(-0.96%) |
Mar 22, 2021 | 113.84 | 115.33 | 112.75 | 114.86 | 754,425 | +0.50(+0.44%) |
Mar 19, 2021 | 116.09 | 116.09 | 114.17 | 114.36 | 1,074,652 | -1.96(-1.69%) |
Mar 18, 2021 | 116.25 | 117.69 | 115.89 | 116.32 | 711,357 | -0.55(-0.47%) |
Mar 17, 2021 | 115.57 | 117.83 | 115.42 | 116.87 | 1,163,476 | +1.17(+1.01%) |
Mar 16, 2021 | 113.38 | 117.05 | 113.02 | 115.70 | 901,662 | +3.39(+3.02%) |
Mar 15, 2021 | 110.78 | 112.33 | 110.68 | 112.31 | 1,446,451 | +0.80(+0.72%) |
Mar 12, 2021 | 110.56 | 111.52 | 109.90 | 111.51 | 460,290 | +2.18(+1.99%) |
Mar 11, 2021 | 110.59 | 110.81 | 109.02 | 109.33 | 555,062 | -0.90(-0.82%) |
Mar 10, 2021 | 109.45 | 110.73 | 108.31 | 110.23 | 669,742 | +1.43(+1.32%) |
Mar 09, 2021 | 110.54 | 111.37 | 108.56 | 108.80 | 759,317 | -1.95(-1.76%) |
Mar 08, 2021 | 108.66 | 113.64 | 107.89 | 110.75 | 1,297,857 | +3.02(+2.81%) |
Mar 05, 2021 | 106.12 | 108.26 | 105.22 | 107.72 | 1,138,840 | +2.77(+2.64%) |
Mar 04, 2021 | 106.07 | 106.12 | 102.44 | 104.96 | 1,158,108 | -1.66(-1.56%) |
Mar 03, 2021 | 106.61 | 107.97 | 105.97 | 106.62 | 941,183 | -0.61(-0.57%) |
Mar 02, 2021 | 106.85 | 108.43 | 105.53 | 107.23 | 802,992 | +1.04(+0.98%) |