Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 122.75 | 122.75 | 121.26 | 121.95 | 506,329 | -0.23(-0.19%) |
May 27, 2021 | 122.35 | 122.72 | 120.13 | 122.18 | 614,425 | +0.94(+0.78%) |
May 26, 2021 | 120.29 | 121.97 | 120.24 | 121.24 | 589,061 | +0.87(+0.72%) |
May 25, 2021 | 119.48 | 121.62 | 118.96 | 120.37 | 1,154,813 | +1.16(+0.97%) |
May 24, 2021 | 120.40 | 120.40 | 118.39 | 119.22 | 1,043,605 | -0.10(-0.09%) |
May 21, 2021 | 118.85 | 120.24 | 118.13 | 119.32 | 1,083,134 | -0.13(-0.11%) |
May 20, 2021 | 121.24 | 121.86 | 118.61 | 119.45 | 818,414 | -1.79(-1.48%) |
May 19, 2021 | 118.78 | 121.69 | 117.69 | 121.24 | 757,601 | +0.26(+0.21%) |
May 18, 2021 | 123.48 | 124.96 | 120.78 | 120.98 | 459,483 | -1.67(-1.36%) |
May 17, 2021 | 124.31 | 124.64 | 121.18 | 122.65 | 691,224 | -1.67(-1.35%) |
May 14, 2021 | 125.83 | 126.60 | 123.67 | 124.32 | 758,910 | -0.01(-0.01%) |
May 13, 2021 | 122.09 | 125.38 | 121.91 | 124.33 | 619,242 | +2.78(+2.29%) |
May 12, 2021 | 130.00 | 130.00 | 121.03 | 121.55 | 924,587 | -9.15(-7.00%) |
May 11, 2021 | 128.57 | 131.00 | 126.77 | 130.69 | 710,958 | +0.04(+0.03%) |
May 10, 2021 | 134.33 | 134.85 | 130.65 | 130.66 | 558,166 | -3.02(-2.26%) |
May 07, 2021 | 133.11 | 134.34 | 131.98 | 133.67 | 375,314 | +0.88(+0.66%) |
May 06, 2021 | 130.73 | 132.79 | 130.31 | 132.79 | 472,806 | +2.38(+1.82%) |
May 05, 2021 | 131.73 | 133.05 | 129.97 | 130.42 | 460,539 | -1.18(-0.90%) |
May 04, 2021 | 131.54 | 131.89 | 129.29 | 131.60 | 476,928 | -0.41(-0.31%) |
May 03, 2021 | 131.35 | 133.16 | 130.31 | 132.01 | 467,642 | +2.49(+1.92%) |
Apr 30, 2021 | 127.44 | 130.18 | 126.75 | 129.52 | 1,754,502 | +2.32(+1.83%) |
Apr 29, 2021 | 128.38 | 128.81 | 125.81 | 127.20 | 1,066,489 | -0.21(-0.17%) |
Apr 28, 2021 | 133.13 | 133.13 | 126.19 | 127.41 | 971,033 | -5.09(-3.84%) |
Apr 27, 2021 | 127.65 | 134.25 | 126.67 | 132.50 | 1,389,471 | -1.54(-1.15%) |
Apr 26, 2021 | 135.69 | 136.17 | 132.83 | 134.04 | 930,900 | -1.42(-1.05%) |
Apr 23, 2021 | 135.55 | 136.64 | 134.21 | 135.46 | 630,747 | +1.26(+0.94%) |
Apr 22, 2021 | 134.50 | 136.48 | 132.17 | 134.20 | 517,371 | +0.36(+0.27%) |
Apr 21, 2021 | 132.03 | 134.12 | 131.23 | 133.84 | 556,047 | +1.57(+1.19%) |
Apr 20, 2021 | 133.65 | 134.92 | 130.72 | 132.27 | 400,372 | -1.40(-1.04%) |
Apr 19, 2021 | 134.51 | 135.26 | 132.34 | 133.66 | 720,623 | -0.47(-0.35%) |
Apr 16, 2021 | 133.33 | 134.27 | 132.22 | 134.13 | 642,423 | +1.88(+1.42%) |
Apr 15, 2021 | 134.74 | 135.22 | 131.74 | 132.26 | 670,864 | -1.82(-1.36%) |
Apr 14, 2021 | 132.97 | 136.46 | 132.51 | 134.08 | 716,636 | +1.78(+1.35%) |
Apr 13, 2021 | 129.58 | 132.55 | 128.17 | 132.29 | 813,530 | +1.48(+1.13%) |
Apr 12, 2021 | 128.94 | 131.46 | 128.10 | 130.81 | 663,238 | +2.88(+2.25%) |
Apr 09, 2021 | 128.10 | 128.50 | 127.34 | 127.94 | 741,566 | +0.50(+0.39%) |
Apr 08, 2021 | 127.39 | 128.17 | 126.25 | 127.44 | 568,773 | +0.16(+0.12%) |
Apr 07, 2021 | 126.38 | 128.57 | 125.34 | 127.28 | 541,304 | +0.89(+0.70%) |
Apr 06, 2021 | 127.09 | 129.00 | 125.93 | 126.39 | 899,395 | -0.90(-0.70%) |
Apr 05, 2021 | 126.37 | 127.54 | 125.18 | 127.29 | 416,754 | +2.49(+1.99%) |
Apr 01, 2021 | 124.55 | 125.14 | 122.99 | 124.80 | 480,898 | +1.32(+1.07%) |
Mar 31, 2021 | 125.85 | 126.59 | 122.35 | 123.48 | 614,923 | -1.90(-1.51%) |
Mar 30, 2021 | 123.38 | 125.61 | 120.41 | 125.38 | 614,591 | +2.17(+1.76%) |
Mar 29, 2021 | 124.03 | 126.04 | 122.34 | 123.20 | 616,074 | -0.57(-0.46%) |
Mar 26, 2021 | 122.02 | 124.09 | 120.29 | 123.78 | 628,260 | +3.22(+2.67%) |
Mar 25, 2021 | 115.25 | 121.03 | 113.86 | 120.56 | 746,747 | +3.51(+3.00%) |
Mar 24, 2021 | 122.60 | 123.23 | 116.72 | 117.05 | 1,425,559 | -2.71(-2.26%) |
Mar 23, 2021 | 123.67 | 125.57 | 118.73 | 119.76 | 598,125 | -6.11(-4.86%) |
Mar 22, 2021 | 128.83 | 128.91 | 124.04 | 125.87 | 707,683 | +0.66(+0.52%) |
Mar 19, 2021 | 124.16 | 126.40 | 122.46 | 125.22 | 3,361,211 | +2.03(+1.64%) |
Mar 18, 2021 | 125.62 | 126.93 | 122.79 | 123.19 | 686,876 | -2.64(-2.09%) |
Mar 17, 2021 | 125.76 | 126.26 | 122.22 | 125.83 | 755,742 | -0.92(-0.73%) |
Mar 16, 2021 | 130.17 | 130.17 | 126.38 | 126.75 | 1,016,918 | -3.21(-2.47%) |
Mar 15, 2021 | 127.53 | 130.35 | 126.22 | 129.96 | 1,392,991 | +3.15(+2.49%) |
Mar 12, 2021 | 125.71 | 127.42 | 125.71 | 126.81 | 662,857 | +0.39(+0.31%) |
Mar 11, 2021 | 124.87 | 126.67 | 124.39 | 126.42 | 662,046 | +3.04(+2.47%) |
Mar 10, 2021 | 124.26 | 125.77 | 122.27 | 123.38 | 847,903 | -0.35(-0.28%) |
Mar 09, 2021 | 126.99 | 127.34 | 123.25 | 123.73 | 1,662,063 | -0.42(-0.34%) |
Mar 08, 2021 | 120.24 | 126.82 | 120.24 | 124.14 | 1,665,454 | +4.38(+3.66%) |
Mar 05, 2021 | 114.42 | 120.56 | 112.20 | 119.76 | 1,838,833 | +6.45(+5.69%) |
Mar 04, 2021 | 112.56 | 115.27 | 110.09 | 113.31 | 1,498,812 | -0.28(-0.24%) |
Mar 03, 2021 | 114.66 | 116.20 | 112.25 | 113.59 | 560,591 | -0.07(-0.07%) |
Mar 02, 2021 | 115.47 | 115.90 | 112.82 | 113.67 | 1,386,904 | -1.35(-1.17%) |