Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 131.13 | 131.51 | 131.12 | 131.46 | 25,457 | -0.12(-0.09%) |
May 27, 2021 | 131.24 | 131.68 | 131.24 | 131.58 | 12,719 | +0.76(+0.58%) |
May 26, 2021 | 130.96 | 130.98 | 130.76 | 130.82 | 8,486 | -0.20(-0.15%) |
May 25, 2021 | 130.86 | 131.14 | 130.86 | 131.02 | 4,343 | -0.16(-0.12%) |
May 24, 2021 | 131.06 | 131.24 | 131.06 | 131.19 | 24,737 | +0.06(+0.04%) |
May 21, 2021 | 131.56 | 131.56 | 131.03 | 131.13 | 10,499 | -0.33(-0.25%) |
May 20, 2021 | 131.11 | 131.49 | 131.11 | 131.46 | 12,082 | +0.65(+0.50%) |
May 19, 2021 | 131.16 | 131.30 | 130.53 | 130.80 | 17,210 | -0.68(-0.51%) |
May 18, 2021 | 131.60 | 131.69 | 131.44 | 131.48 | 12,113 | +0.45(+0.34%) |
May 17, 2021 | 130.74 | 131.06 | 130.62 | 131.03 | 31,037 | +0.42(+0.32%) |
May 14, 2021 | 130.57 | 130.66 | 130.49 | 130.61 | 10,170 | +0.41(+0.32%) |
May 13, 2021 | 129.99 | 130.21 | 129.99 | 130.20 | 2,473 | -0.02(-0.02%) |
May 12, 2021 | 130.72 | 130.80 | 130.20 | 130.22 | 17,704 | -0.82(-0.63%) |
May 11, 2021 | 130.95 | 131.29 | 130.95 | 131.04 | 8,057 | +0.09(+0.07%) |
May 10, 2021 | 131.00 | 131.13 | 130.82 | 130.96 | 26,995 | +1.18(+0.91%) |
May 07, 2021 | 128.98 | 129.79 | 128.98 | 129.78 | 12,261 | +0.97(+0.75%) |
May 06, 2021 | 128.79 | 128.81 | 128.52 | 128.81 | 5,907 | -0.08(-0.06%) |
May 05, 2021 | 128.85 | 128.90 | 128.73 | 128.89 | 2,219 | +0.17(+0.13%) |
May 04, 2021 | 128.36 | 128.74 | 128.32 | 128.73 | 7,234 | -0.15(-0.11%) |
May 03, 2021 | 128.78 | 129.06 | 128.77 | 128.87 | 8,435 | +0.87(+0.68%) |
Apr 30, 2021 | 128.59 | 128.70 | 127.93 | 128.01 | 5,415 | -1.30(-1.00%) |
Apr 29, 2021 | 129.28 | 129.31 | 129.15 | 129.30 | 4,648 | +0.05(+0.04%) |
Apr 28, 2021 | 128.62 | 129.26 | 128.62 | 129.26 | 18,619 | +0.38(+0.30%) |
Apr 27, 2021 | 128.70 | 128.98 | 128.70 | 128.87 | 9,082 | -0.02(-0.02%) |
Apr 26, 2021 | 128.64 | 128.89 | 128.64 | 128.89 | 6,483 | +0.19(+0.15%) |
Apr 23, 2021 | 128.51 | 128.73 | 128.29 | 128.70 | 4,477 | +0.44(+0.34%) |
Apr 22, 2021 | 128.32 | 128.32 | 128.14 | 128.26 | 42,889 | -0.84(-0.65%) |
Apr 21, 2021 | 128.73 | 129.14 | 128.73 | 129.10 | 3,154 | -0.07(-0.05%) |
Apr 20, 2021 | 129.38 | 129.38 | 129.13 | 129.17 | 7,150 | -0.47(-0.36%) |
Apr 19, 2021 | 129.30 | 129.68 | 129.30 | 129.64 | 20,963 | +1.37(+1.07%) |
Apr 16, 2021 | 127.97 | 128.27 | 127.97 | 128.27 | 2,290 | +0.49(+0.38%) |
Apr 15, 2021 | 127.80 | 127.80 | 127.78 | 127.78 | 1,819 | +0.04(+0.03%) |
Apr 14, 2021 | 127.83 | 127.85 | 127.64 | 127.74 | 9,061 | +0.25(+0.20%) |
Apr 13, 2021 | 127.25 | 127.49 | 127.25 | 127.49 | 9,985 | +0.15(+0.12%) |
Apr 12, 2021 | 127.41 | 127.44 | 127.27 | 127.34 | 4,515 | +0.25(+0.19%) |
Apr 09, 2021 | 127.36 | 127.37 | 127.09 | 127.09 | 4,269 | -0.18(-0.14%) |
Apr 08, 2021 | 127.47 | 127.53 | 127.27 | 127.28 | 9,728 | +0.00(+0.00%) |
Apr 07, 2021 | 127.51 | 127.84 | 127.24 | 127.28 | 65,637 | -0.85(-0.66%) |
Apr 06, 2021 | 128.31 | 128.42 | 127.97 | 128.12 | 83,369 | -0.79(-0.61%) |
Apr 05, 2021 | 128.70 | 128.92 | 128.69 | 128.91 | 27,588 | +0.68(+0.53%) |
Apr 01, 2021 | 128.10 | 128.24 | 128.03 | 128.23 | 3,124 | +0.47(+0.37%) |
Mar 31, 2021 | 127.72 | 128.00 | 127.70 | 127.76 | 12,916 | +0.53(+0.42%) |
Mar 30, 2021 | 127.11 | 127.23 | 127.09 | 127.22 | 3,940 | -0.34(-0.27%) |
Mar 29, 2021 | 127.97 | 127.97 | 127.56 | 127.56 | 6,884 | -0.28(-0.22%) |
Mar 26, 2021 | 127.72 | 128.00 | 127.72 | 127.84 | 12,600 | +0.51(+0.40%) |
Mar 25, 2021 | 127.20 | 127.37 | 127.16 | 127.33 | 5,469 | +0.44(+0.35%) |
Mar 24, 2021 | 127.04 | 127.28 | 126.87 | 126.89 | 12,770 | -0.59(-0.46%) |
Mar 23, 2021 | 127.73 | 127.87 | 127.46 | 127.48 | 17,330 | -0.99(-0.77%) |
Mar 22, 2021 | 128.19 | 128.59 | 128.19 | 128.47 | 38,609 | -0.06(-0.05%) |
Mar 19, 2021 | 128.33 | 128.68 | 128.25 | 128.53 | 17,494 | -0.56(-0.43%) |
Mar 18, 2021 | 129.06 | 129.34 | 128.93 | 129.08 | 16,338 | -0.39(-0.30%) |
Mar 17, 2021 | 128.90 | 129.49 | 128.42 | 129.48 | 11,682 | +0.62(+0.48%) |
Mar 16, 2021 | 128.71 | 128.90 | 128.64 | 128.86 | 6,384 | +0.01(+0.01%) |
Mar 15, 2021 | 128.94 | 129.02 | 128.47 | 128.84 | 14,659 | -0.32(-0.24%) |
Mar 12, 2021 | 128.66 | 129.20 | 128.59 | 129.16 | 17,390 | -0.59(-0.45%) |
Mar 11, 2021 | 129.47 | 129.75 | 129.28 | 129.75 | 43,992 | +0.59(+0.45%) |
Mar 10, 2021 | 129.06 | 129.20 | 128.71 | 129.16 | 24,348 | +0.33(+0.25%) |
Mar 09, 2021 | 128.93 | 129.11 | 128.76 | 128.83 | 6,495 | +0.69(+0.54%) |
Mar 08, 2021 | 128.37 | 128.37 | 128.07 | 128.14 | 26,437 | -0.26(-0.21%) |
Mar 05, 2021 | 128.56 | 128.56 | 127.98 | 128.41 | 43,840 | -0.35(-0.27%) |
Mar 04, 2021 | 129.51 | 129.95 | 128.74 | 128.76 | 35,508 | -0.64(-0.50%) |
Mar 03, 2021 | 129.37 | 129.72 | 129.22 | 129.40 | 42,293 | -0.12(-0.10%) |
Mar 02, 2021 | 129.10 | 129.59 | 129.04 | 129.52 | 14,303 | +0.41(+0.32%) |