Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 129.93 | 130.31 | 129.92 | 130.26 | 25,691 | -0.12(-0.09%) |
May 27, 2021 | 130.05 | 130.48 | 130.05 | 130.38 | 12,835 | +0.75(+0.58%) |
May 26, 2021 | 129.76 | 129.79 | 129.57 | 129.63 | 8,564 | -0.20(-0.15%) |
May 25, 2021 | 129.67 | 129.94 | 129.67 | 129.83 | 4,383 | -0.16(-0.12%) |
May 24, 2021 | 129.87 | 130.05 | 129.87 | 129.99 | 24,964 | +0.06(+0.04%) |
May 21, 2021 | 130.36 | 130.36 | 129.84 | 129.93 | 10,596 | -0.32(-0.25%) |
May 20, 2021 | 129.91 | 130.29 | 129.92 | 130.26 | 12,193 | +0.65(+0.50%) |
May 19, 2021 | 129.96 | 130.10 | 129.34 | 129.61 | 17,368 | -0.67(-0.51%) |
May 18, 2021 | 130.40 | 130.49 | 130.25 | 130.28 | 12,225 | +0.44(+0.34%) |
May 17, 2021 | 129.55 | 129.87 | 129.43 | 129.84 | 31,322 | +0.42(+0.32%) |
May 14, 2021 | 129.38 | 129.47 | 129.30 | 129.42 | 10,264 | +0.41(+0.32%) |
May 13, 2021 | 128.80 | 129.03 | 128.80 | 129.01 | 2,495 | -0.03(-0.02%) |
May 12, 2021 | 129.53 | 129.61 | 129.01 | 129.03 | 17,867 | -0.82(-0.63%) |
May 11, 2021 | 129.75 | 130.10 | 129.75 | 129.85 | 8,132 | +0.09(+0.07%) |
May 10, 2021 | 129.81 | 129.93 | 129.63 | 129.77 | 27,243 | +1.17(+0.91%) |
May 07, 2021 | 127.80 | 128.61 | 127.80 | 128.60 | 12,374 | +0.96(+0.75%) |
May 06, 2021 | 127.62 | 127.64 | 127.35 | 127.64 | 5,961 | -0.08(-0.06%) |
May 05, 2021 | 127.68 | 127.73 | 127.56 | 127.72 | 2,239 | +0.16(+0.13%) |
May 04, 2021 | 127.19 | 127.56 | 127.16 | 127.56 | 7,300 | -0.14(-0.11%) |
May 03, 2021 | 127.60 | 127.88 | 127.60 | 127.70 | 8,513 | +0.86(+0.67%) |
Apr 30, 2021 | 127.42 | 127.53 | 126.77 | 126.84 | 5,464 | -1.28(-1.00%) |
Apr 29, 2021 | 128.10 | 128.13 | 127.98 | 128.13 | 4,691 | +0.05(+0.04%) |
Apr 28, 2021 | 127.45 | 128.08 | 127.45 | 128.08 | 18,790 | +0.38(+0.30%) |
Apr 27, 2021 | 127.53 | 127.80 | 127.53 | 127.70 | 9,166 | -0.02(-0.01%) |
Apr 26, 2021 | 127.47 | 127.72 | 127.47 | 127.72 | 6,543 | +0.19(+0.15%) |
Apr 23, 2021 | 127.34 | 127.56 | 127.13 | 127.53 | 4,518 | +0.44(+0.34%) |
Apr 22, 2021 | 127.16 | 127.16 | 126.98 | 127.09 | 43,284 | -0.84(-0.65%) |
Apr 21, 2021 | 127.56 | 127.96 | 127.56 | 127.93 | 3,183 | -0.07(-0.05%) |
Apr 20, 2021 | 128.20 | 128.20 | 127.95 | 127.99 | 7,216 | -0.47(-0.36%) |
Apr 19, 2021 | 128.13 | 128.50 | 128.13 | 128.46 | 21,156 | +1.36(+1.07%) |
Apr 16, 2021 | 126.81 | 127.10 | 126.81 | 127.10 | 2,312 | +0.49(+0.38%) |
Apr 15, 2021 | 126.63 | 126.63 | 126.61 | 126.61 | 1,835 | +0.04(+0.03%) |
Apr 14, 2021 | 126.66 | 126.68 | 126.48 | 126.58 | 9,145 | +0.25(+0.20%) |
Apr 13, 2021 | 126.09 | 126.33 | 126.09 | 126.33 | 10,077 | +0.14(+0.11%) |
Apr 12, 2021 | 126.25 | 126.28 | 126.11 | 126.18 | 4,556 | +0.25(+0.19%) |
Apr 09, 2021 | 126.20 | 126.21 | 125.94 | 125.94 | 4,308 | -0.18(-0.14%) |
Apr 08, 2021 | 126.31 | 126.37 | 126.11 | 126.12 | 9,817 | +0.00(+0.00%) |
Apr 07, 2021 | 126.35 | 126.68 | 126.08 | 126.12 | 66,240 | -0.84(-0.66%) |
Apr 06, 2021 | 127.14 | 127.25 | 126.80 | 126.96 | 84,135 | -0.78(-0.61%) |
Apr 05, 2021 | 127.53 | 127.75 | 127.52 | 127.74 | 27,841 | +0.67(+0.53%) |
Apr 01, 2021 | 126.94 | 127.07 | 126.86 | 127.06 | 3,152 | +0.47(+0.37%) |
Mar 31, 2021 | 126.56 | 126.83 | 126.54 | 126.59 | 13,035 | +0.53(+0.42%) |
Mar 30, 2021 | 125.96 | 126.07 | 125.93 | 126.06 | 3,976 | -0.34(-0.27%) |
Mar 29, 2021 | 126.80 | 126.80 | 126.40 | 126.40 | 6,947 | -0.27(-0.22%) |
Mar 26, 2021 | 126.56 | 126.83 | 126.56 | 126.68 | 12,716 | +0.50(+0.40%) |
Mar 25, 2021 | 126.04 | 126.21 | 126.00 | 126.17 | 5,519 | +0.44(+0.35%) |
Mar 24, 2021 | 125.88 | 126.13 | 125.72 | 125.74 | 12,887 | -0.58(-0.46%) |
Mar 23, 2021 | 126.57 | 126.71 | 126.30 | 126.32 | 17,489 | -0.98(-0.77%) |
Mar 22, 2021 | 127.02 | 127.42 | 127.02 | 127.30 | 38,963 | -0.06(-0.04%) |
Mar 19, 2021 | 127.17 | 127.51 | 127.08 | 127.36 | 17,655 | -0.55(-0.43%) |
Mar 18, 2021 | 127.89 | 128.16 | 127.75 | 127.91 | 16,488 | -0.39(-0.30%) |
Mar 17, 2021 | 127.72 | 128.31 | 127.25 | 128.30 | 11,790 | +0.61(+0.48%) |
Mar 16, 2021 | 127.54 | 127.73 | 127.47 | 127.68 | 6,443 | +0.01(+0.01%) |
Mar 15, 2021 | 127.77 | 127.84 | 127.30 | 127.67 | 14,793 | -0.31(-0.24%) |
Mar 12, 2021 | 127.49 | 128.02 | 127.42 | 127.98 | 17,550 | -0.58(-0.45%) |
Mar 11, 2021 | 128.29 | 128.56 | 128.10 | 128.56 | 44,397 | +0.58(+0.45%) |
Mar 10, 2021 | 127.89 | 128.02 | 127.54 | 127.98 | 24,572 | +0.32(+0.25%) |
Mar 09, 2021 | 127.75 | 127.94 | 127.58 | 127.66 | 6,555 | +0.69(+0.54%) |
Mar 08, 2021 | 127.20 | 127.20 | 126.91 | 126.97 | 26,680 | -0.26(-0.21%) |
Mar 05, 2021 | 127.38 | 127.38 | 126.81 | 127.24 | 44,243 | -0.35(-0.27%) |
Mar 04, 2021 | 128.34 | 128.76 | 127.57 | 127.58 | 35,835 | -0.64(-0.50%) |
Mar 03, 2021 | 128.19 | 128.53 | 128.04 | 128.22 | 42,681 | -0.12(-0.10%) |
Mar 02, 2021 | 127.93 | 128.41 | 127.87 | 128.34 | 14,435 | +0.41(+0.32%) |