Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 135.95 | 136.55 | 135.36 | 135.49 | 1,289,046 | +0.58(+0.43%) |
May 27, 2021 | 130.77 | 135.50 | 130.62 | 134.91 | 3,771,698 | +4.17(+3.19%) |
May 26, 2021 | 133.69 | 135.36 | 130.70 | 130.74 | 2,547,069 | +0.06(+0.05%) |
May 25, 2021 | 130.86 | 132.22 | 130.47 | 130.68 | 1,924,607 | -0.11(-0.08%) |
May 24, 2021 | 130.96 | 131.84 | 130.00 | 130.79 | 1,338,154 | +1.02(+0.79%) |
May 21, 2021 | 130.13 | 131.57 | 129.69 | 129.77 | 1,474,100 | +0.15(+0.11%) |
May 20, 2021 | 128.11 | 130.25 | 128.11 | 129.62 | 1,055,274 | +1.90(+1.49%) |
May 19, 2021 | 125.16 | 127.79 | 124.70 | 127.72 | 1,141,321 | +1.43(+1.13%) |
May 18, 2021 | 127.47 | 127.47 | 126.22 | 126.29 | 1,812,258 | -1.33(-1.05%) |
May 17, 2021 | 128.34 | 128.55 | 127.42 | 127.62 | 904,018 | -1.02(-0.79%) |
May 14, 2021 | 127.98 | 129.17 | 127.96 | 128.64 | 790,191 | +1.11(+0.87%) |
May 13, 2021 | 127.13 | 128.26 | 126.79 | 127.53 | 821,588 | +1.35(+1.07%) |
May 12, 2021 | 127.85 | 128.66 | 126.02 | 126.18 | 1,280,928 | -2.73(-2.12%) |
May 11, 2021 | 127.78 | 129.32 | 126.83 | 128.91 | 1,362,678 | -0.44(-0.34%) |
May 10, 2021 | 131.20 | 131.37 | 129.24 | 129.35 | 1,054,471 | -1.99(-1.52%) |
May 07, 2021 | 130.65 | 132.24 | 130.65 | 131.34 | 1,064,764 | +1.47(+1.13%) |
May 06, 2021 | 129.78 | 130.07 | 128.27 | 129.87 | 1,172,862 | -0.95(-0.73%) |
May 05, 2021 | 130.04 | 131.53 | 128.75 | 130.82 | 1,459,032 | +2.42(+1.89%) |
May 04, 2021 | 129.59 | 129.98 | 127.86 | 128.40 | 1,786,569 | -2.25(-1.72%) |
May 03, 2021 | 131.72 | 131.74 | 130.08 | 130.65 | 1,052,127 | -0.44(-0.34%) |
Apr 30, 2021 | 131.34 | 132.09 | 130.60 | 131.09 | 1,543,598 | -0.50(-0.38%) |
Apr 29, 2021 | 132.82 | 132.82 | 130.99 | 131.59 | 2,177,467 | -0.64(-0.48%) |
Apr 28, 2021 | 133.40 | 133.90 | 132.14 | 132.22 | 1,635,163 | -1.65(-1.23%) |
Apr 27, 2021 | 134.31 | 134.81 | 133.63 | 133.87 | 1,787,047 | -0.84(-0.63%) |
Apr 26, 2021 | 134.59 | 135.19 | 134.07 | 134.72 | 1,312,455 | +0.65(+0.48%) |
Apr 23, 2021 | 132.00 | 134.50 | 131.93 | 134.07 | 1,524,228 | +2.11(+1.60%) |
Apr 22, 2021 | 131.47 | 132.87 | 131.27 | 131.96 | 1,766,502 | +0.69(+0.52%) |
Apr 21, 2021 | 130.34 | 131.39 | 129.50 | 131.27 | 1,196,771 | +1.34(+1.03%) |
Apr 20, 2021 | 130.46 | 131.00 | 129.30 | 129.93 | 1,285,772 | -1.02(-0.78%) |
Apr 19, 2021 | 131.81 | 132.08 | 130.53 | 130.95 | 1,092,513 | -1.06(-0.80%) |
Apr 16, 2021 | 131.49 | 132.07 | 130.62 | 132.01 | 4,582,879 | +1.28(+0.98%) |
Apr 15, 2021 | 129.48 | 131.38 | 129.48 | 130.73 | 2,162,664 | +1.28(+0.99%) |
Apr 14, 2021 | 130.56 | 130.68 | 128.46 | 129.45 | 1,528,496 | -0.98(-0.75%) |
Apr 13, 2021 | 129.09 | 130.72 | 128.96 | 130.43 | 1,624,822 | +1.67(+1.30%) |
Apr 12, 2021 | 128.93 | 129.65 | 128.34 | 128.76 | 1,189,028 | -0.63(-0.49%) |
Apr 09, 2021 | 128.95 | 129.40 | 128.24 | 129.39 | 1,582,338 | +1.20(+0.93%) |
Apr 08, 2021 | 127.77 | 129.21 | 127.39 | 128.19 | 943,132 | +1.33(+1.04%) |
Apr 07, 2021 | 127.76 | 128.07 | 126.07 | 126.87 | 973,151 | -1.67(-1.30%) |
Apr 06, 2021 | 128.07 | 129.34 | 127.39 | 128.54 | 1,654,789 | +1.02(+0.80%) |
Apr 05, 2021 | 126.53 | 128.11 | 126.53 | 127.52 | 1,117,697 | +2.46(+1.96%) |
Apr 01, 2021 | 125.36 | 125.66 | 124.39 | 125.06 | 1,150,092 | +0.54(+0.43%) |
Mar 31, 2021 | 123.36 | 125.83 | 123.36 | 124.52 | 1,853,719 | +2.25(+1.84%) |
Mar 30, 2021 | 122.04 | 123.11 | 121.84 | 122.27 | 1,055,397 | -0.57(-0.46%) |
Mar 29, 2021 | 122.31 | 123.23 | 121.19 | 122.84 | 1,572,082 | -0.22(-0.18%) |
Mar 26, 2021 | 120.02 | 123.12 | 119.51 | 123.05 | 1,472,228 | +3.66(+3.07%) |
Mar 25, 2021 | 118.37 | 119.81 | 117.41 | 119.39 | 987,665 | +1.04(+0.88%) |
Mar 24, 2021 | 119.60 | 120.43 | 118.25 | 118.35 | 1,508,606 | -1.12(-0.93%) |
Mar 23, 2021 | 120.61 | 121.67 | 118.97 | 119.47 | 1,366,411 | -1.60(-1.32%) |
Mar 22, 2021 | 119.65 | 121.28 | 119.21 | 121.06 | 1,810,239 | +0.90(+0.75%) |
Mar 19, 2021 | 120.34 | 120.96 | 119.01 | 120.16 | 2,651,522 | +0.10(+0.08%) |
Mar 18, 2021 | 121.05 | 121.39 | 119.61 | 120.06 | 2,111,086 | +0.07(+0.06%) |
Mar 17, 2021 | 119.82 | 120.57 | 119.00 | 120.00 | 1,483,510 | -0.47(-0.39%) |
Mar 16, 2021 | 122.18 | 122.72 | 119.93 | 120.47 | 1,373,785 | -1.02(-0.84%) |
Mar 15, 2021 | 118.43 | 121.72 | 117.86 | 121.48 | 1,255,859 | +2.55(+2.14%) |
Mar 12, 2021 | 118.09 | 119.52 | 116.82 | 118.94 | 1,397,488 | -0.38(-0.32%) |
Mar 11, 2021 | 118.92 | 120.39 | 118.41 | 119.32 | 1,856,949 | +1.80(+1.53%) |
Mar 10, 2021 | 118.53 | 119.69 | 117.22 | 117.52 | 1,975,247 | +0.15(+0.13%) |
Mar 09, 2021 | 115.44 | 118.89 | 115.12 | 117.37 | 2,339,324 | +3.68(+3.24%) |
Mar 08, 2021 | 113.91 | 116.51 | 112.89 | 113.69 | 2,824,779 | -0.06(-0.05%) |
Mar 05, 2021 | 113.49 | 113.80 | 110.15 | 113.75 | 2,492,853 | +1.13(+1.00%) |
Mar 04, 2021 | 116.25 | 116.38 | 111.00 | 112.62 | 2,781,801 | -4.22(-3.61%) |
Mar 03, 2021 | 120.25 | 120.25 | 116.79 | 116.84 | 1,646,329 | -4.25(-3.51%) |
Mar 02, 2021 | 122.00 | 123.30 | 120.63 | 121.09 | 1,294,004 | -0.82(-0.68%) |