Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 131.12 | 134.39 | 130.30 | 130.89 | 207,309 | +0.48(+0.37%) |
May 27, 2021 | 131.69 | 132.35 | 129.68 | 130.41 | 313,608 | -1.40(-1.06%) |
May 26, 2021 | 131.36 | 132.66 | 129.94 | 131.81 | 248,908 | +1.65(+1.27%) |
May 25, 2021 | 130.60 | 130.99 | 128.72 | 130.16 | 249,129 | -0.12(-0.09%) |
May 24, 2021 | 130.94 | 131.78 | 129.87 | 130.28 | 350,689 | +0.60(+0.46%) |
May 21, 2021 | 127.53 | 131.81 | 127.53 | 129.68 | 309,579 | +2.29(+1.80%) |
May 20, 2021 | 124.95 | 130.62 | 124.86 | 127.39 | 243,789 | +3.71(+3.00%) |
May 19, 2021 | 122.83 | 125.63 | 121.33 | 123.68 | 271,198 | -0.70(-0.56%) |
May 18, 2021 | 126.79 | 128.71 | 124.03 | 124.38 | 355,713 | -1.72(-1.36%) |
May 17, 2021 | 125.04 | 127.11 | 124.13 | 126.10 | 222,754 | +0.01(+0.01%) |
May 14, 2021 | 123.72 | 126.95 | 122.79 | 126.09 | 262,488 | +2.77(+2.25%) |
May 13, 2021 | 121.69 | 125.37 | 120.86 | 123.32 | 395,605 | +2.15(+1.77%) |
May 12, 2021 | 119.20 | 122.80 | 118.11 | 121.17 | 333,101 | +0.85(+0.71%) |
May 11, 2021 | 113.00 | 121.92 | 111.75 | 120.32 | 272,387 | +3.82(+3.28%) |
May 10, 2021 | 117.72 | 117.72 | 115.20 | 116.50 | 239,082 | -1.68(-1.42%) |
May 07, 2021 | 122.28 | 123.10 | 117.38 | 118.18 | 468,955 | -3.65(-3.00%) |
May 06, 2021 | 121.53 | 122.04 | 118.68 | 121.83 | 373,761 | +0.38(+0.31%) |
May 05, 2021 | 120.59 | 122.78 | 119.37 | 121.45 | 372,718 | +1.40(+1.17%) |
May 04, 2021 | 123.84 | 125.00 | 119.58 | 120.05 | 449,449 | -4.69(-3.76%) |
May 03, 2021 | 124.74 | 126.56 | 123.55 | 124.74 | 217,627 | -0.23(-0.18%) |
Apr 30, 2021 | 125.52 | 127.48 | 124.31 | 124.97 | 430,400 | -0.49(-0.39%) |
Apr 29, 2021 | 126.24 | 127.56 | 124.61 | 125.46 | 192,792 | -1.49(-1.17%) |
Apr 28, 2021 | 123.77 | 129.85 | 123.12 | 126.95 | 369,363 | +2.44(+1.96%) |
Apr 27, 2021 | 127.49 | 128.99 | 124.00 | 124.51 | 615,290 | -2.16(-1.71%) |
Apr 26, 2021 | 123.04 | 127.02 | 122.15 | 126.67 | 215,602 | +4.54(+3.72%) |
Apr 23, 2021 | 123.34 | 123.86 | 120.10 | 122.13 | 351,800 | -0.17(-0.14%) |
Apr 22, 2021 | 121.70 | 123.43 | 119.92 | 122.30 | 338,137 | -0.73(-0.59%) |
Apr 21, 2021 | 120.20 | 123.20 | 118.42 | 123.03 | 249,610 | +2.92(+2.43%) |
Apr 20, 2021 | 119.44 | 121.74 | 118.01 | 120.11 | 558,759 | -0.17(-0.14%) |
Apr 19, 2021 | 121.30 | 121.72 | 117.81 | 120.28 | 602,942 | -1.77(-1.45%) |
Apr 16, 2021 | 124.34 | 124.38 | 121.36 | 122.05 | 236,500 | -1.98(-1.60%) |
Apr 15, 2021 | 123.65 | 126.23 | 122.90 | 124.03 | 262,094 | +1.66(+1.36%) |
Apr 14, 2021 | 123.39 | 127.00 | 122.02 | 122.37 | 354,340 | -0.87(-0.71%) |
Apr 13, 2021 | 123.25 | 126.19 | 119.76 | 123.24 | 586,207 | +0.16(+0.13%) |
Apr 12, 2021 | 127.28 | 128.20 | 122.60 | 123.08 | 599,523 | -3.77(-2.97%) |
Apr 09, 2021 | 129.88 | 129.88 | 124.95 | 126.85 | 324,700 | -2.47(-1.91%) |
Apr 08, 2021 | 134.19 | 134.42 | 128.20 | 129.32 | 476,306 | -3.68(-2.77%) |
Apr 07, 2021 | 139.05 | 139.05 | 132.64 | 133.00 | 257,042 | -5.62(-4.05%) |
Apr 06, 2021 | 138.63 | 142.15 | 138.07 | 138.62 | 304,544 | -1.40(-1.00%) |
Apr 05, 2021 | 139.19 | 142.72 | 135.06 | 140.02 | 375,514 | +1.99(+1.44%) |
Apr 01, 2021 | 137.23 | 138.40 | 132.57 | 138.03 | 312,200 | +2.42(+1.78%) |
Mar 31, 2021 | 133.12 | 137.95 | 132.66 | 135.61 | 406,455 | +2.60(+1.95%) |
Mar 30, 2021 | 131.44 | 135.51 | 130.16 | 133.01 | 201,163 | +1.55(+1.18%) |
Mar 29, 2021 | 135.56 | 136.85 | 131.18 | 131.46 | 312,278 | -5.15(-3.77%) |
Mar 26, 2021 | 136.09 | 137.09 | 132.20 | 136.61 | 295,900 | +0.87(+0.64%) |
Mar 25, 2021 | 131.44 | 137.30 | 129.84 | 135.74 | 308,106 | +3.94(+2.99%) |
Mar 24, 2021 | 136.67 | 137.21 | 130.61 | 131.80 | 396,103 | -4.19(-3.08%) |
Mar 23, 2021 | 139.09 | 141.68 | 134.86 | 135.99 | 434,881 | -7.65(-5.33%) |
Mar 22, 2021 | 137.86 | 146.15 | 136.17 | 143.64 | 551,516 | +5.63(+4.08%) |
Mar 19, 2021 | 134.50 | 139.22 | 133.49 | 138.01 | 735,600 | +4.43(+3.32%) |
Mar 18, 2021 | 135.71 | 137.08 | 132.59 | 133.58 | 253,002 | -3.30(-2.41%) |
Mar 17, 2021 | 135.95 | 138.24 | 134.36 | 136.88 | 316,050 | -0.82(-0.60%) |
Mar 16, 2021 | 139.14 | 142.00 | 135.73 | 137.70 | 231,737 | -1.29(-0.93%) |
Mar 15, 2021 | 136.88 | 140.59 | 136.88 | 138.99 | 256,859 | +1.43(+1.04%) |
Mar 12, 2021 | 135.00 | 138.26 | 133.08 | 137.56 | 301,400 | +4.10(+3.07%) |
Mar 11, 2021 | 129.90 | 134.52 | 129.59 | 133.46 | 292,943 | +4.52(+3.51%) |
Mar 10, 2021 | 131.47 | 131.77 | 128.07 | 128.94 | 362,826 | +0.18(+0.14%) |
Mar 09, 2021 | 129.93 | 133.12 | 128.53 | 128.76 | 341,772 | +2.55(+2.02%) |
Mar 08, 2021 | 128.39 | 132.11 | 125.09 | 126.21 | 608,384 | -1.58(-1.24%) |
Mar 05, 2021 | 127.06 | 128.58 | 119.20 | 127.79 | 987,100 | -0.11(-0.09%) |
Mar 04, 2021 | 129.57 | 131.14 | 126.52 | 127.90 | 423,636 | -2.37(-1.82%) |
Mar 03, 2021 | 136.15 | 137.08 | 128.97 | 130.27 | 357,565 | -5.58(-4.11%) |
Mar 02, 2021 | 140.44 | 140.44 | 134.60 | 135.85 | 417,004 | -4.30(-3.06%) |