Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 134.23 | 134.23 | 131.26 | 133.47 | 94,705 | +0.04(+0.03%) |
May 27, 2021 | 132.94 | 133.97 | 131.06 | 133.43 | 173,707 | +2.08(+1.58%) |
May 26, 2021 | 129.82 | 132.14 | 129.26 | 131.35 | 249,266 | +2.50(+1.94%) |
May 25, 2021 | 127.94 | 129.63 | 126.45 | 128.85 | 175,493 | +1.36(+1.07%) |
May 24, 2021 | 127.41 | 128.72 | 125.84 | 127.49 | 383,475 | +1.11(+0.88%) |
May 21, 2021 | 125.52 | 126.69 | 124.05 | 126.38 | 184,735 | +2.95(+2.39%) |
May 20, 2021 | 122.67 | 123.52 | 120.88 | 123.43 | 137,747 | +0.73(+0.60%) |
May 19, 2021 | 122.02 | 123.85 | 120.89 | 122.70 | 138,625 | -1.16(-0.94%) |
May 18, 2021 | 128.21 | 128.21 | 123.69 | 123.86 | 262,996 | -3.71(-2.91%) |
May 17, 2021 | 126.38 | 128.22 | 124.44 | 127.57 | 258,711 | -0.23(-0.18%) |
May 14, 2021 | 123.53 | 128.05 | 121.80 | 127.80 | 354,079 | +5.59(+4.57%) |
May 13, 2021 | 119.33 | 122.87 | 119.33 | 122.22 | 477,047 | +3.44(+2.90%) |
May 12, 2021 | 117.61 | 122.34 | 117.30 | 118.78 | 594,711 | +0.51(+0.43%) |
May 11, 2021 | 115.26 | 118.27 | 113.92 | 118.27 | 1,112,573 | +1.92(+1.65%) |
May 10, 2021 | 125.22 | 125.22 | 115.33 | 116.34 | 795,325 | -14.78(-11.27%) |
May 07, 2021 | 130.34 | 132.00 | 130.34 | 131.13 | 89,586 | +0.65(+0.50%) |
May 06, 2021 | 130.43 | 131.56 | 127.95 | 130.47 | 149,716 | +0.33(+0.26%) |
May 05, 2021 | 133.91 | 136.97 | 130.14 | 130.14 | 183,969 | -4.33(-3.22%) |
May 04, 2021 | 133.38 | 135.48 | 130.37 | 134.47 | 192,690 | +1.41(+1.06%) |
May 03, 2021 | 132.64 | 133.88 | 131.94 | 133.06 | 186,559 | +1.87(+1.43%) |
Apr 30, 2021 | 133.42 | 134.19 | 130.94 | 131.19 | 168,511 | -3.86(-2.86%) |
Apr 29, 2021 | 137.43 | 140.24 | 133.95 | 135.05 | 80,723 | -1.32(-0.97%) |
Apr 28, 2021 | 135.71 | 137.90 | 134.30 | 136.37 | 70,927 | -0.22(-0.16%) |
Apr 27, 2021 | 138.12 | 138.99 | 135.72 | 136.58 | 159,616 | -0.18(-0.13%) |
Apr 26, 2021 | 132.97 | 137.40 | 132.97 | 136.76 | 118,724 | +5.15(+3.91%) |
Apr 23, 2021 | 128.99 | 132.68 | 128.45 | 131.61 | 102,178 | +3.25(+2.53%) |
Apr 22, 2021 | 128.78 | 130.46 | 126.86 | 128.36 | 74,911 | +0.45(+0.35%) |
Apr 21, 2021 | 124.84 | 128.66 | 124.84 | 127.91 | 99,157 | +2.93(+2.34%) |
Apr 20, 2021 | 126.45 | 128.31 | 123.66 | 124.98 | 144,842 | -2.86(-2.23%) |
Apr 19, 2021 | 128.99 | 129.82 | 126.00 | 127.84 | 106,344 | -0.60(-0.47%) |
Apr 16, 2021 | 126.42 | 129.49 | 124.46 | 128.44 | 132,441 | +4.01(+3.22%) |
Apr 15, 2021 | 127.97 | 127.97 | 123.55 | 124.43 | 88,739 | -2.60(-2.04%) |
Apr 14, 2021 | 123.08 | 127.38 | 123.08 | 127.03 | 142,007 | +4.67(+3.81%) |
Apr 13, 2021 | 122.84 | 124.56 | 120.08 | 122.36 | 66,331 | -1.10(-0.89%) |
Apr 12, 2021 | 121.66 | 124.46 | 120.28 | 123.46 | 77,698 | +2.04(+1.68%) |
Apr 09, 2021 | 122.68 | 123.13 | 120.31 | 121.42 | 133,781 | -1.27(-1.04%) |
Apr 08, 2021 | 122.11 | 122.77 | 119.66 | 122.69 | 102,550 | +0.91(+0.74%) |
Apr 07, 2021 | 124.31 | 124.88 | 120.21 | 121.79 | 144,598 | -2.30(-1.86%) |
Apr 06, 2021 | 122.67 | 125.35 | 121.88 | 124.09 | 168,784 | +1.38(+1.12%) |
Apr 05, 2021 | 123.53 | 124.37 | 120.98 | 122.71 | 84,777 | +0.66(+0.54%) |
Apr 01, 2021 | 119.29 | 122.21 | 118.60 | 122.05 | 87,438 | +3.59(+3.03%) |
Mar 31, 2021 | 120.52 | 121.84 | 118.45 | 118.45 | 164,083 | -1.10(-0.92%) |
Mar 30, 2021 | 114.63 | 119.85 | 113.19 | 119.56 | 221,565 | +4.85(+4.23%) |
Mar 29, 2021 | 116.79 | 119.22 | 114.49 | 114.70 | 130,544 | -3.16(-2.68%) |
Mar 26, 2021 | 117.14 | 118.91 | 114.96 | 117.86 | 108,655 | +1.91(+1.64%) |
Mar 25, 2021 | 111.86 | 116.66 | 110.60 | 115.96 | 131,922 | +2.86(+2.53%) |
Mar 24, 2021 | 119.42 | 120.64 | 112.88 | 113.10 | 141,528 | -4.06(-3.46%) |
Mar 23, 2021 | 120.29 | 121.53 | 116.31 | 117.16 | 134,005 | -5.22(-4.27%) |
Mar 22, 2021 | 124.38 | 125.08 | 120.89 | 122.38 | 65,220 | -1.98(-1.59%) |
Mar 19, 2021 | 127.72 | 127.98 | 123.10 | 124.36 | 394,868 | -3.73(-2.91%) |
Mar 18, 2021 | 130.19 | 130.88 | 127.45 | 128.08 | 149,105 | -2.45(-1.88%) |
Mar 17, 2021 | 128.36 | 130.79 | 128.21 | 130.53 | 191,937 | +1.57(+1.22%) |
Mar 16, 2021 | 131.61 | 131.61 | 128.01 | 128.97 | 100,767 | -2.05(-1.57%) |
Mar 15, 2021 | 128.15 | 131.30 | 127.05 | 131.02 | 138,617 | +1.29(+0.99%) |
Mar 12, 2021 | 129.83 | 130.59 | 128.76 | 129.73 | 156,339 | +0.12(+0.10%) |
Mar 11, 2021 | 127.30 | 130.14 | 126.72 | 129.60 | 149,792 | +3.99(+3.17%) |
Mar 10, 2021 | 123.26 | 127.33 | 122.85 | 125.62 | 144,081 | +3.68(+3.02%) |
Mar 09, 2021 | 123.39 | 123.70 | 120.71 | 121.94 | 184,732 | +0.92(+0.76%) |
Mar 08, 2021 | 120.51 | 124.49 | 119.49 | 121.02 | 199,903 | +1.34(+1.12%) |
Mar 05, 2021 | 119.19 | 120.46 | 116.45 | 119.69 | 221,841 | +2.33(+1.98%) |
Mar 04, 2021 | 121.51 | 122.32 | 113.14 | 117.36 | 241,729 | -4.52(-3.71%) |
Mar 03, 2021 | 123.03 | 126.04 | 121.35 | 121.88 | 142,935 | -0.38(-0.31%) |
Mar 02, 2021 | 127.18 | 127.87 | 122.03 | 122.26 | 318,058 | -5.59(-4.38%) |