Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 126.22 | 126.38 | 123.66 | 125.30 | 382,913 | -0.32(-0.25%) |
May 27, 2021 | 126.17 | 126.45 | 124.30 | 125.62 | 859,546 | +2.39(+1.94%) |
May 26, 2021 | 122.14 | 123.37 | 120.70 | 123.23 | 958,888 | +0.60(+0.49%) |
May 25, 2021 | 121.78 | 125.25 | 121.16 | 122.63 | 912,718 | +1.79(+1.48%) |
May 24, 2021 | 120.98 | 121.74 | 120.12 | 120.84 | 820,976 | +0.48(+0.40%) |
May 21, 2021 | 121.63 | 124.07 | 120.26 | 120.36 | 989,634 | +0.60(+0.50%) |
May 20, 2021 | 122.61 | 122.77 | 118.03 | 119.76 | 1,576,918 | -2.60(-2.12%) |
May 19, 2021 | 126.02 | 126.17 | 119.59 | 122.36 | 1,904,663 | -6.53(-5.07%) |
May 18, 2021 | 136.18 | 136.45 | 128.82 | 128.89 | 608,058 | -6.55(-4.83%) |
May 17, 2021 | 131.91 | 136.03 | 130.20 | 135.44 | 806,521 | +3.31(+2.51%) |
May 14, 2021 | 133.18 | 133.95 | 131.59 | 132.12 | 851,703 | +0.82(+0.63%) |
May 13, 2021 | 129.88 | 131.82 | 128.47 | 131.30 | 874,857 | +1.50(+1.15%) |
May 12, 2021 | 133.39 | 134.86 | 129.42 | 129.80 | 649,144 | -3.55(-2.67%) |
May 11, 2021 | 134.13 | 135.26 | 131.18 | 133.36 | 813,975 | -3.31(-2.42%) |
May 10, 2021 | 140.30 | 140.95 | 136.56 | 136.67 | 556,141 | -2.41(-1.74%) |
May 07, 2021 | 136.85 | 139.40 | 134.54 | 139.08 | 593,216 | +1.16(+0.84%) |
May 06, 2021 | 133.63 | 138.01 | 133.48 | 137.93 | 667,399 | +3.88(+2.89%) |
May 05, 2021 | 134.88 | 135.54 | 131.33 | 134.05 | 749,499 | -0.38(-0.28%) |
May 04, 2021 | 131.32 | 134.80 | 129.37 | 134.43 | 892,831 | +1.78(+1.34%) |
May 03, 2021 | 131.73 | 133.57 | 131.03 | 132.65 | 887,460 | +4.06(+3.16%) |
Apr 30, 2021 | 129.54 | 130.48 | 127.83 | 128.58 | 1,171,701 | -1.78(-1.37%) |
Apr 29, 2021 | 135.80 | 137.07 | 128.56 | 130.36 | 1,320,001 | -7.24(-5.26%) |
Apr 28, 2021 | 138.59 | 139.77 | 136.64 | 137.61 | 795,797 | -0.39(-0.28%) |
Apr 27, 2021 | 137.61 | 138.45 | 135.86 | 138.00 | 521,969 | +0.53(+0.38%) |
Apr 26, 2021 | 135.71 | 138.44 | 135.71 | 137.47 | 1,397,754 | +2.01(+1.48%) |
Apr 23, 2021 | 132.37 | 137.42 | 131.96 | 135.46 | 848,164 | +4.98(+3.82%) |
Apr 22, 2021 | 130.88 | 132.90 | 130.44 | 130.48 | 540,557 | -0.03(-0.02%) |
Apr 21, 2021 | 128.24 | 131.06 | 127.22 | 130.50 | 617,037 | +2.62(+2.05%) |
Apr 20, 2021 | 132.76 | 132.93 | 126.22 | 127.89 | 765,379 | -5.81(-4.34%) |
Apr 19, 2021 | 133.97 | 134.72 | 132.31 | 133.69 | 440,338 | -0.14(-0.11%) |
Apr 16, 2021 | 135.06 | 135.55 | 133.39 | 133.84 | 469,134 | +0.77(+0.58%) |
Apr 15, 2021 | 133.11 | 134.00 | 131.07 | 133.07 | 473,823 | +0.32(+0.24%) |
Apr 14, 2021 | 130.58 | 133.67 | 130.58 | 132.75 | 560,548 | +1.89(+1.45%) |
Apr 13, 2021 | 132.70 | 133.10 | 129.84 | 130.86 | 534,211 | -0.24(-0.18%) |
Apr 12, 2021 | 130.28 | 131.45 | 129.04 | 131.10 | 446,974 | +1.43(+1.10%) |
Apr 09, 2021 | 128.80 | 130.01 | 127.63 | 129.67 | 482,865 | +1.54(+1.20%) |
Apr 08, 2021 | 126.57 | 128.20 | 125.14 | 128.13 | 539,674 | +1.23(+0.97%) |
Apr 07, 2021 | 127.98 | 128.53 | 126.11 | 126.89 | 362,065 | -1.13(-0.88%) |
Apr 06, 2021 | 127.92 | 130.41 | 127.67 | 128.02 | 615,299 | -0.48(-0.37%) |
Apr 05, 2021 | 129.00 | 129.57 | 127.19 | 128.50 | 340,645 | +1.23(+0.97%) |
Apr 01, 2021 | 126.73 | 127.97 | 125.91 | 127.26 | 509,874 | +0.68(+0.54%) |
Mar 31, 2021 | 126.78 | 128.72 | 123.43 | 126.58 | 805,157 | +0.10(+0.08%) |
Mar 30, 2021 | 124.94 | 127.48 | 124.78 | 126.49 | 430,329 | +2.48(+2.00%) |
Mar 29, 2021 | 125.54 | 126.39 | 123.68 | 124.01 | 567,653 | -1.59(-1.27%) |
Mar 26, 2021 | 125.09 | 127.21 | 123.87 | 125.61 | 577,623 | +1.48(+1.19%) |
Mar 25, 2021 | 119.31 | 124.72 | 118.10 | 124.12 | 554,065 | +3.97(+3.31%) |
Mar 24, 2021 | 121.08 | 123.90 | 120.08 | 120.15 | 587,618 | +1.02(+0.86%) |
Mar 23, 2021 | 123.93 | 125.32 | 117.97 | 119.13 | 1,026,689 | -6.89(-5.47%) |
Mar 22, 2021 | 127.55 | 127.55 | 124.42 | 126.02 | 486,594 | -0.79(-0.63%) |
Mar 19, 2021 | 129.03 | 130.37 | 126.32 | 126.81 | 1,127,783 | -3.10(-2.39%) |
Mar 18, 2021 | 126.83 | 130.82 | 126.83 | 129.91 | 1,966,235 | +2.94(+2.32%) |
Mar 17, 2021 | 125.61 | 127.12 | 124.69 | 126.97 | 486,756 | +1.74(+1.39%) |
Mar 16, 2021 | 126.28 | 127.38 | 124.75 | 125.23 | 786,592 | -0.63(-0.50%) |
Mar 15, 2021 | 123.37 | 126.03 | 122.00 | 125.85 | 839,713 | +3.84(+3.15%) |
Mar 12, 2021 | 120.03 | 122.12 | 119.84 | 122.01 | 461,985 | +1.80(+1.50%) |
Mar 11, 2021 | 119.85 | 123.03 | 119.33 | 120.21 | 539,123 | +1.26(+1.06%) |
Mar 10, 2021 | 115.05 | 119.40 | 114.68 | 118.95 | 434,708 | +3.59(+3.11%) |
Mar 09, 2021 | 118.04 | 118.81 | 115.16 | 115.37 | 528,580 | -2.07(-1.76%) |
Mar 08, 2021 | 118.91 | 121.49 | 117.23 | 117.44 | 923,154 | -0.12(-0.10%) |
Mar 05, 2021 | 113.37 | 118.25 | 111.14 | 117.55 | 926,353 | +6.73(+6.08%) |
Mar 04, 2021 | 111.86 | 113.65 | 108.92 | 110.82 | 1,015,776 | -0.25(-0.22%) |
Mar 03, 2021 | 113.84 | 114.52 | 111.05 | 111.07 | 670,321 | -2.70(-2.38%) |
Mar 02, 2021 | 115.73 | 115.91 | 111.98 | 113.77 | 667,650 | -2.29(-1.97%) |