Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 121.59 | 123.22 | 119.83 | 120.02 | 26,206 | -2.05(-1.68%) |
May 27, 2021 | 122.82 | 124.09 | 121.89 | 122.07 | 66,608 | +0.73(+0.60%) |
May 26, 2021 | 120.98 | 124.08 | 120.94 | 121.34 | 50,154 | +0.40(+0.33%) |
May 25, 2021 | 121.75 | 122.17 | 119.74 | 120.93 | 92,130 | -0.67(-0.55%) |
May 24, 2021 | 122.79 | 124.90 | 119.63 | 121.60 | 65,999 | -1.35(-1.10%) |
May 21, 2021 | 123.84 | 125.42 | 122.95 | 122.95 | 92,755 | -0.59(-0.48%) |
May 20, 2021 | 120.19 | 124.07 | 118.36 | 123.55 | 62,865 | +3.54(+2.95%) |
May 19, 2021 | 121.38 | 121.62 | 118.93 | 120.01 | 48,163 | -2.48(-2.03%) |
May 18, 2021 | 126.99 | 126.99 | 122.30 | 122.49 | 27,883 | -3.54(-2.81%) |
May 17, 2021 | 125.97 | 126.03 | 122.97 | 126.03 | 50,870 | -1.00(-0.78%) |
May 14, 2021 | 123.98 | 130.04 | 123.98 | 127.02 | 37,879 | +3.50(+2.83%) |
May 13, 2021 | 120.72 | 124.04 | 120.72 | 123.53 | 77,422 | +2.97(+2.46%) |
May 12, 2021 | 123.21 | 124.91 | 120.01 | 120.56 | 51,932 | -3.58(-2.88%) |
May 11, 2021 | 124.69 | 126.09 | 123.76 | 124.14 | 55,738 | -3.72(-2.91%) |
May 10, 2021 | 132.29 | 132.35 | 127.86 | 127.86 | 37,063 | -4.36(-3.29%) |
May 07, 2021 | 132.39 | 132.90 | 131.77 | 132.22 | 36,396 | +0.45(+0.34%) |
May 06, 2021 | 130.48 | 132.56 | 130.23 | 131.76 | 77,429 | +0.76(+0.58%) |
May 05, 2021 | 131.79 | 132.54 | 130.66 | 131.00 | 37,324 | -0.56(-0.43%) |
May 04, 2021 | 133.37 | 133.50 | 131.40 | 131.56 | 108,620 | -2.22(-1.66%) |
May 03, 2021 | 134.06 | 136.39 | 133.29 | 133.78 | 47,893 | +0.37(+0.28%) |
Apr 30, 2021 | 133.87 | 134.74 | 132.61 | 133.41 | 46,589 | -1.96(-1.45%) |
Apr 29, 2021 | 136.28 | 136.78 | 134.67 | 135.37 | 52,020 | +0.53(+0.39%) |
Apr 28, 2021 | 136.36 | 136.43 | 134.42 | 134.84 | 31,690 | -1.53(-1.12%) |
Apr 27, 2021 | 137.78 | 139.44 | 136.00 | 136.36 | 40,800 | -1.73(-1.25%) |
Apr 26, 2021 | 139.42 | 140.71 | 137.69 | 138.09 | 26,499 | -0.94(-0.67%) |
Apr 23, 2021 | 139.24 | 141.50 | 138.50 | 139.03 | 42,677 | -0.06(-0.04%) |
Apr 22, 2021 | 138.08 | 140.01 | 136.93 | 139.09 | 28,261 | +1.16(+0.84%) |
Apr 21, 2021 | 136.79 | 140.12 | 136.79 | 137.93 | 31,573 | +0.26(+0.19%) |
Apr 20, 2021 | 136.69 | 137.93 | 134.71 | 137.67 | 72,696 | +1.05(+0.77%) |
Apr 19, 2021 | 137.50 | 140.20 | 135.23 | 136.62 | 41,465 | -1.67(-1.21%) |
Apr 16, 2021 | 138.34 | 138.70 | 133.00 | 138.29 | 28,451 | +1.11(+0.81%) |
Apr 15, 2021 | 137.15 | 137.47 | 134.32 | 137.18 | 33,323 | +0.83(+0.61%) |
Apr 14, 2021 | 135.36 | 136.65 | 134.88 | 136.35 | 32,545 | +1.15(+0.85%) |
Apr 13, 2021 | 137.16 | 137.16 | 133.98 | 135.20 | 31,284 | -1.96(-1.43%) |
Apr 12, 2021 | 138.25 | 138.25 | 135.78 | 137.16 | 34,807 | -0.95(-0.69%) |
Apr 09, 2021 | 135.47 | 138.13 | 135.15 | 138.11 | 28,959 | +2.80(+2.07%) |
Apr 08, 2021 | 134.94 | 138.29 | 133.34 | 135.31 | 57,642 | +0.48(+0.36%) |
Apr 07, 2021 | 137.55 | 138.74 | 133.85 | 134.82 | 44,183 | -3.19(-2.31%) |
Apr 06, 2021 | 136.54 | 139.01 | 136.27 | 138.01 | 49,929 | +1.23(+0.90%) |
Apr 05, 2021 | 135.47 | 136.85 | 134.16 | 136.78 | 43,013 | +2.63(+1.96%) |
Apr 01, 2021 | 132.88 | 134.22 | 130.98 | 134.16 | 39,019 | +1.30(+0.98%) |
Mar 31, 2021 | 133.53 | 133.53 | 130.63 | 132.86 | 102,016 | -0.05(-0.04%) |
Mar 30, 2021 | 132.26 | 133.74 | 131.39 | 132.91 | 52,694 | +0.64(+0.48%) |
Mar 29, 2021 | 133.53 | 133.84 | 131.31 | 132.27 | 51,201 | -1.28(-0.96%) |
Mar 26, 2021 | 129.80 | 133.57 | 128.94 | 133.55 | 73,262 | +4.62(+3.58%) |
Mar 25, 2021 | 128.43 | 129.54 | 126.43 | 128.93 | 58,408 | -0.48(-0.37%) |
Mar 24, 2021 | 127.06 | 131.28 | 127.06 | 129.41 | 66,543 | +3.05(+2.41%) |
Mar 23, 2021 | 126.78 | 128.09 | 125.13 | 126.36 | 100,664 | -1.68(-1.31%) |
Mar 22, 2021 | 129.76 | 129.76 | 125.56 | 128.04 | 96,570 | -1.86(-1.43%) |
Mar 19, 2021 | 129.46 | 130.09 | 127.94 | 129.91 | 178,737 | -0.54(-0.41%) |
Mar 18, 2021 | 130.79 | 131.59 | 128.65 | 130.45 | 61,422 | -0.36(-0.28%) |
Mar 17, 2021 | 131.64 | 131.91 | 128.16 | 130.81 | 39,696 | -0.64(-0.49%) |
Mar 16, 2021 | 131.52 | 132.08 | 129.98 | 131.45 | 32,045 | -0.62(-0.47%) |
Mar 15, 2021 | 135.15 | 135.67 | 131.12 | 132.07 | 38,787 | -4.06(-2.99%) |
Mar 12, 2021 | 133.41 | 136.72 | 132.58 | 136.13 | 31,601 | +3.19(+2.40%) |
Mar 11, 2021 | 135.30 | 136.80 | 131.87 | 132.95 | 65,538 | -1.10(-0.82%) |
Mar 10, 2021 | 130.57 | 136.30 | 130.57 | 134.05 | 46,548 | +2.96(+2.26%) |
Mar 09, 2021 | 129.12 | 131.94 | 127.69 | 131.09 | 69,772 | +2.33(+1.81%) |
Mar 08, 2021 | 127.18 | 130.80 | 125.99 | 128.75 | 64,677 | +2.58(+2.04%) |
Mar 05, 2021 | 124.72 | 127.09 | 122.15 | 126.17 | 81,696 | +3.26(+2.65%) |
Mar 04, 2021 | 126.02 | 126.02 | 122.24 | 122.92 | 80,588 | -3.27(-2.59%) |
Mar 03, 2021 | 125.17 | 128.92 | 124.35 | 126.19 | 58,810 | +1.12(+0.90%) |
Mar 02, 2021 | 127.72 | 128.19 | 124.43 | 125.06 | 51,531 | -2.19(-1.72%) |