Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 125.45 | 126.41 | 125.41 | 125.73 | 16,165 | +0.02(+0.02%) |
May 27, 2021 | 125.32 | 126.03 | 124.84 | 125.71 | 34,073 | -0.75(-0.59%) |
May 26, 2021 | 126.78 | 127.08 | 125.85 | 126.46 | 81,372 | -0.08(-0.07%) |
May 25, 2021 | 125.50 | 126.54 | 125.48 | 126.54 | 46,092 | +1.68(+1.34%) |
May 24, 2021 | 124.40 | 125.39 | 124.40 | 124.86 | 37,420 | +0.64(+0.51%) |
May 21, 2021 | 124.04 | 124.24 | 123.27 | 124.23 | 21,098 | +0.61(+0.49%) |
May 20, 2021 | 123.03 | 123.63 | 123.03 | 123.62 | 4,821 | +1.36(+1.12%) |
May 19, 2021 | 122.52 | 123.60 | 121.45 | 122.25 | 68,244 | -0.28(-0.23%) |
May 18, 2021 | 122.42 | 122.53 | 121.88 | 122.53 | 16,791 | -0.50(-0.40%) |
May 17, 2021 | 122.83 | 123.24 | 122.78 | 123.03 | 13,739 | -0.18(-0.15%) |
May 14, 2021 | 122.50 | 123.23 | 122.13 | 123.21 | 19,026 | +1.46(+1.20%) |
May 13, 2021 | 121.75 | 122.35 | 121.29 | 121.75 | 33,802 | +0.26(+0.21%) |
May 12, 2021 | 122.59 | 123.02 | 121.34 | 121.50 | 57,385 | -1.64(-1.33%) |
May 11, 2021 | 123.50 | 123.79 | 123.00 | 123.14 | 43,619 | -1.14(-0.92%) |
May 10, 2021 | 125.83 | 126.28 | 124.27 | 124.28 | 87,725 | -2.04(-1.61%) |
May 07, 2021 | 127.15 | 128.10 | 126.02 | 126.32 | 28,615 | -0.96(-0.75%) |
May 06, 2021 | 126.41 | 127.68 | 126.41 | 127.28 | 15,141 | +0.27(+0.21%) |
May 05, 2021 | 126.27 | 127.29 | 126.09 | 127.01 | 120,411 | +0.34(+0.27%) |
May 04, 2021 | 126.74 | 127.59 | 126.43 | 126.67 | 70,369 | +1.25(+0.99%) |
May 03, 2021 | 125.69 | 127.06 | 124.52 | 125.43 | 253,817 | -0.09(-0.07%) |
Apr 30, 2021 | 125.17 | 125.52 | 124.45 | 125.52 | 19,297 | +0.57(+0.46%) |
Apr 29, 2021 | 123.94 | 125.05 | 123.48 | 124.95 | 24,037 | -0.58(-0.46%) |
Apr 28, 2021 | 125.53 | 125.64 | 125.03 | 125.53 | 44,417 | +0.18(+0.14%) |
Apr 27, 2021 | 126.80 | 126.89 | 125.24 | 125.35 | 51,733 | -1.81(-1.42%) |
Apr 26, 2021 | 127.27 | 127.85 | 127.04 | 127.16 | 141,129 | -0.07(-0.06%) |
Apr 23, 2021 | 127.84 | 127.84 | 126.71 | 127.23 | 39,354 | -0.39(-0.30%) |
Apr 22, 2021 | 127.34 | 127.62 | 126.37 | 127.62 | 20,311 | +0.69(+0.55%) |
Apr 21, 2021 | 126.74 | 127.17 | 125.83 | 126.93 | 43,045 | +0.22(+0.17%) |
Apr 20, 2021 | 125.26 | 126.83 | 125.26 | 126.71 | 101,499 | +0.91(+0.72%) |
Apr 19, 2021 | 125.64 | 126.05 | 125.05 | 125.81 | 325,470 | -0.49(-0.39%) |
Apr 16, 2021 | 126.11 | 126.96 | 125.77 | 126.29 | 28,079 | -1.59(-1.24%) |
Apr 15, 2021 | 126.66 | 128.51 | 125.76 | 127.88 | 39,148 | +3.11(+2.49%) |
Apr 14, 2021 | 124.75 | 124.77 | 124.08 | 124.77 | 12,204 | -0.48(-0.38%) |
Apr 13, 2021 | 123.65 | 125.25 | 123.49 | 125.25 | 29,458 | +1.28(+1.03%) |
Apr 12, 2021 | 123.83 | 124.03 | 123.18 | 123.97 | 25,712 | -0.07(-0.06%) |
Apr 09, 2021 | 124.06 | 125.21 | 123.60 | 124.04 | 25,911 | -0.26(-0.21%) |
Apr 08, 2021 | 123.67 | 124.98 | 123.67 | 124.30 | 25,054 | +0.88(+0.71%) |
Apr 07, 2021 | 123.99 | 124.87 | 123.15 | 123.42 | 22,098 | -1.10(-0.88%) |
Apr 06, 2021 | 123.84 | 124.68 | 123.23 | 124.52 | 66,374 | +1.13(+0.92%) |
Apr 05, 2021 | 123.01 | 123.44 | 121.99 | 123.39 | 23,609 | -0.66(-0.54%) |
Apr 01, 2021 | 122.70 | 124.27 | 122.09 | 124.05 | 79,467 | +2.92(+2.41%) |
Mar 31, 2021 | 122.41 | 122.45 | 120.50 | 121.13 | 17,448 | -0.91(-0.74%) |
Mar 30, 2021 | 120.88 | 122.60 | 120.62 | 122.04 | 32,680 | +1.20(+1.00%) |
Mar 29, 2021 | 122.65 | 122.65 | 120.45 | 120.83 | 22,935 | -1.78(-1.45%) |
Mar 26, 2021 | 122.06 | 123.22 | 121.88 | 122.61 | 24,615 | -0.32(-0.26%) |
Mar 25, 2021 | 124.72 | 125.24 | 121.84 | 122.94 | 27,776 | -1.50(-1.21%) |
Mar 24, 2021 | 123.30 | 124.64 | 122.38 | 124.44 | 27,240 | +0.90(+0.73%) |
Mar 23, 2021 | 122.36 | 123.89 | 121.86 | 123.54 | 40,947 | +1.48(+1.21%) |
Mar 22, 2021 | 121.28 | 122.06 | 120.86 | 122.06 | 27,786 | +1.96(+1.64%) |
Mar 19, 2021 | 119.20 | 120.11 | 118.97 | 120.10 | 82,015 | +0.98(+0.83%) |
Mar 18, 2021 | 118.22 | 119.71 | 117.95 | 119.12 | 50,435 | -1.47(-1.22%) |
Mar 17, 2021 | 120.17 | 121.05 | 119.25 | 120.59 | 49,453 | -1.23(-1.01%) |
Mar 16, 2021 | 122.96 | 123.46 | 120.94 | 121.82 | 11,430 | -0.64(-0.52%) |
Mar 15, 2021 | 122.11 | 123.00 | 122.11 | 122.46 | 61,428 | +0.67(+0.55%) |
Mar 12, 2021 | 122.20 | 122.45 | 120.94 | 121.79 | 129,067 | -3.94(-3.13%) |
Mar 11, 2021 | 125.71 | 126.42 | 124.85 | 125.73 | 89,864 | -1.44(-1.13%) |
Mar 10, 2021 | 126.58 | 127.33 | 125.81 | 127.17 | 34,403 | +0.45(+0.36%) |
Mar 09, 2021 | 126.00 | 127.02 | 125.17 | 126.72 | 46,767 | +2.78(+2.24%) |
Mar 08, 2021 | 125.64 | 125.64 | 122.90 | 123.94 | 42,535 | -1.50(-1.19%) |
Mar 05, 2021 | 124.29 | 125.95 | 124.29 | 125.43 | 31,804 | +0.60(+0.48%) |
Mar 04, 2021 | 125.69 | 126.46 | 123.86 | 124.84 | 113,185 | -1.29(-1.02%) |
Mar 03, 2021 | 125.42 | 126.81 | 124.91 | 126.12 | 47,184 | -1.65(-1.29%) |
Mar 02, 2021 | 127.16 | 128.52 | 126.70 | 127.78 | 92,571 | +0.41(+0.32%) |