Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 125.73 | 126.14 | 125.73 | 125.91 | 14,393 | +0.40(+0.32%) |
May 27, 2021 | 125.47 | 125.78 | 125.44 | 125.51 | 17,180 | +0.14(+0.11%) |
May 26, 2021 | 125.46 | 125.59 | 125.28 | 125.37 | 28,891 | -0.14(-0.11%) |
May 25, 2021 | 125.81 | 125.85 | 125.37 | 125.51 | 18,286 | -0.34(-0.27%) |
May 24, 2021 | 125.69 | 126.17 | 125.69 | 125.85 | 9,524 | +0.41(+0.33%) |
May 21, 2021 | 125.51 | 126.35 | 125.08 | 125.44 | 12,775 | +0.01(+0.01%) |
May 20, 2021 | 124.35 | 125.78 | 124.35 | 125.42 | 25,770 | +1.12(+0.90%) |
May 19, 2021 | 123.97 | 124.30 | 123.19 | 124.30 | 24,105 | -0.65(-0.52%) |
May 18, 2021 | 125.28 | 125.57 | 124.93 | 124.95 | 10,116 | -0.87(-0.69%) |
May 17, 2021 | 126.40 | 126.40 | 125.62 | 125.82 | 23,072 | -0.60(-0.48%) |
May 14, 2021 | 125.70 | 126.66 | 125.70 | 126.42 | 101,957 | +1.11(+0.89%) |
May 13, 2021 | 123.36 | 125.75 | 123.36 | 125.31 | 7,776 | +1.84(+1.49%) |
May 12, 2021 | 125.43 | 125.43 | 123.33 | 123.47 | 15,403 | -2.23(-1.78%) |
May 11, 2021 | 126.72 | 126.72 | 125.38 | 125.71 | 17,304 | -1.74(-1.36%) |
May 10, 2021 | 128.02 | 128.38 | 127.44 | 127.44 | 23,970 | +0.28(+0.22%) |
May 07, 2021 | 126.19 | 127.24 | 126.19 | 127.17 | 25,169 | +0.88(+0.70%) |
May 06, 2021 | 125.70 | 126.29 | 125.56 | 126.29 | 14,005 | +0.80(+0.63%) |
May 05, 2021 | 125.69 | 126.35 | 125.06 | 125.49 | 24,057 | -0.50(-0.40%) |
May 04, 2021 | 125.78 | 126.02 | 125.44 | 125.99 | 33,989 | +0.09(+0.07%) |
May 03, 2021 | 125.64 | 126.39 | 125.64 | 125.90 | 16,369 | +0.55(+0.44%) |
Apr 30, 2021 | 125.26 | 125.37 | 125.08 | 125.35 | 9,217 | -0.09(-0.07%) |
Apr 29, 2021 | 124.57 | 125.48 | 124.57 | 125.44 | 16,416 | +1.12(+0.90%) |
Apr 28, 2021 | 124.83 | 124.83 | 124.20 | 124.32 | 8,220 | -0.41(-0.32%) |
Apr 27, 2021 | 124.73 | 124.81 | 124.32 | 124.73 | 18,425 | +0.11(+0.09%) |
Apr 26, 2021 | 125.30 | 125.30 | 124.61 | 124.61 | 8,423 | -0.65(-0.52%) |
Apr 23, 2021 | 124.39 | 125.45 | 124.39 | 125.27 | 9,111 | +0.90(+0.72%) |
Apr 22, 2021 | 124.59 | 125.07 | 124.24 | 124.37 | 25,827 | -0.39(-0.31%) |
Apr 21, 2021 | 124.09 | 124.93 | 124.09 | 124.76 | 18,714 | +0.57(+0.46%) |
Apr 20, 2021 | 123.89 | 124.33 | 123.78 | 124.18 | 9,679 | +0.53(+0.43%) |
Apr 19, 2021 | 123.75 | 123.75 | 123.41 | 123.65 | 26,439 | -0.31(-0.25%) |
Apr 16, 2021 | 123.82 | 124.16 | 123.59 | 123.96 | 10,064 | +0.79(+0.64%) |
Apr 15, 2021 | 122.07 | 123.17 | 122.07 | 123.17 | 9,869 | +1.29(+1.06%) |
Apr 14, 2021 | 121.79 | 122.26 | 121.79 | 121.88 | 22,866 | -0.17(-0.14%) |
Apr 13, 2021 | 121.76 | 122.22 | 121.75 | 122.05 | 14,911 | +0.29(+0.24%) |
Apr 12, 2021 | 121.03 | 121.79 | 121.03 | 121.75 | 17,814 | +0.38(+0.32%) |
Apr 09, 2021 | 120.96 | 121.37 | 120.88 | 121.37 | 17,586 | +0.72(+0.60%) |
Apr 08, 2021 | 120.76 | 120.79 | 120.54 | 120.65 | 20,573 | +0.22(+0.18%) |
Apr 07, 2021 | 120.45 | 120.66 | 120.27 | 120.43 | 32,058 | -0.16(-0.14%) |
Apr 06, 2021 | 120.67 | 120.84 | 120.29 | 120.60 | 25,729 | -0.06(-0.05%) |
Apr 05, 2021 | 119.72 | 120.83 | 119.72 | 120.66 | 20,313 | +1.44(+1.21%) |
Apr 01, 2021 | 118.65 | 119.22 | 118.24 | 119.22 | 70,240 | +0.92(+0.78%) |
Mar 31, 2021 | 118.89 | 119.01 | 118.26 | 118.30 | 28,019 | -0.59(-0.49%) |
Mar 30, 2021 | 118.92 | 119.19 | 118.64 | 118.89 | 17,391 | -0.44(-0.37%) |
Mar 29, 2021 | 118.89 | 119.63 | 118.42 | 119.32 | 11,324 | +0.13(+0.11%) |
Mar 26, 2021 | 117.42 | 119.20 | 117.42 | 119.20 | 25,002 | +1.82(+1.55%) |
Mar 25, 2021 | 115.89 | 117.53 | 115.67 | 117.38 | 32,554 | +0.98(+0.84%) |
Mar 24, 2021 | 116.40 | 117.48 | 116.39 | 116.39 | 36,283 | +0.51(+0.44%) |
Mar 23, 2021 | 115.95 | 116.64 | 115.67 | 115.88 | 17,992 | -0.31(-0.27%) |
Mar 22, 2021 | 115.57 | 116.42 | 115.57 | 116.19 | 17,504 | +0.39(+0.33%) |
Mar 19, 2021 | 116.59 | 116.63 | 115.81 | 115.81 | 12,289 | -1.14(-0.97%) |
Mar 18, 2021 | 117.37 | 117.72 | 116.83 | 116.94 | 13,785 | -0.61(-0.52%) |
Mar 17, 2021 | 117.57 | 117.62 | 117.01 | 117.56 | 9,163 | -0.10(-0.09%) |
Mar 16, 2021 | 118.24 | 118.24 | 117.42 | 117.66 | 20,034 | -0.51(-0.43%) |
Mar 15, 2021 | 117.04 | 118.20 | 116.82 | 118.17 | 16,033 | +1.05(+0.90%) |
Mar 12, 2021 | 116.17 | 117.11 | 116.17 | 117.11 | 44,223 | +1.08(+0.93%) |
Mar 11, 2021 | 116.33 | 116.65 | 116.03 | 116.03 | 12,452 | +0.18(+0.16%) |
Mar 10, 2021 | 115.40 | 116.32 | 114.97 | 115.85 | 21,568 | +1.05(+0.92%) |
Mar 09, 2021 | 115.07 | 115.83 | 114.80 | 114.80 | 17,439 | +0.26(+0.23%) |
Mar 08, 2021 | 113.81 | 115.86 | 113.77 | 114.53 | 38,641 | +0.90(+0.79%) |
Mar 05, 2021 | 112.18 | 113.97 | 111.14 | 113.63 | 23,017 | +2.21(+1.99%) |
Mar 04, 2021 | 112.77 | 113.33 | 110.48 | 111.42 | 41,952 | -1.50(-1.33%) |
Mar 03, 2021 | 113.50 | 113.86 | 112.92 | 112.92 | 32,431 | -0.83(-0.73%) |
Mar 02, 2021 | 113.86 | 114.34 | 113.41 | 113.75 | 30,580 | -0.21(-0.18%) |