Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 127.24 | 127.50 | 125.27 | 126.52 | 25,775 | -0.09(-0.07%) |
May 27, 2021 | 125.46 | 126.95 | 124.92 | 126.61 | 46,141 | +3.16(+2.56%) |
May 26, 2021 | 122.39 | 124.81 | 121.90 | 123.45 | 22,613 | +2.24(+1.85%) |
May 25, 2021 | 124.52 | 126.00 | 121.11 | 121.21 | 36,061 | -3.98(-3.18%) |
May 24, 2021 | 127.14 | 127.22 | 124.97 | 125.19 | 30,677 | -2.28(-1.79%) |
May 21, 2021 | 127.75 | 128.41 | 126.23 | 127.47 | 20,451 | +1.56(+1.24%) |
May 20, 2021 | 125.47 | 127.60 | 123.75 | 125.91 | 18,211 | -0.24(-0.19%) |
May 19, 2021 | 125.59 | 126.92 | 124.00 | 126.15 | 25,302 | -0.15(-0.12%) |
May 18, 2021 | 128.65 | 128.75 | 126.28 | 126.30 | 19,870 | -2.63(-2.04%) |
May 17, 2021 | 127.52 | 129.25 | 126.38 | 128.93 | 41,288 | +0.50(+0.39%) |
May 14, 2021 | 126.99 | 128.48 | 126.74 | 128.43 | 20,385 | +2.41(+1.91%) |
May 13, 2021 | 121.01 | 127.24 | 121.01 | 126.02 | 40,861 | +5.09(+4.21%) |
May 12, 2021 | 124.72 | 124.89 | 120.47 | 120.93 | 50,367 | -4.19(-3.35%) |
May 11, 2021 | 125.50 | 127.08 | 123.90 | 125.12 | 22,722 | -1.33(-1.05%) |
May 10, 2021 | 128.35 | 129.90 | 126.45 | 126.45 | 36,320 | -2.35(-1.82%) |
May 07, 2021 | 127.59 | 128.81 | 126.66 | 128.80 | 16,710 | -0.42(-0.33%) |
May 06, 2021 | 125.98 | 129.54 | 125.59 | 129.22 | 34,811 | +3.08(+2.44%) |
May 05, 2021 | 127.01 | 127.25 | 126.07 | 126.14 | 22,247 | -1.71(-1.34%) |
May 04, 2021 | 126.30 | 128.13 | 125.69 | 127.85 | 23,831 | +0.12(+0.09%) |
May 03, 2021 | 126.89 | 128.83 | 125.00 | 127.73 | 64,445 | +2.64(+2.11%) |
Apr 30, 2021 | 125.71 | 126.51 | 124.90 | 125.09 | 35,500 | -2.08(-1.64%) |
Apr 29, 2021 | 127.06 | 127.57 | 126.31 | 127.17 | 19,849 | +0.11(+0.09%) |
Apr 28, 2021 | 128.49 | 128.49 | 126.39 | 127.06 | 21,460 | +0.41(+0.32%) |
Apr 27, 2021 | 125.52 | 127.55 | 125.52 | 126.65 | 23,912 | -1.08(-0.85%) |
Apr 26, 2021 | 130.18 | 130.18 | 126.76 | 127.73 | 25,769 | +0.26(+0.20%) |
Apr 23, 2021 | 124.47 | 129.68 | 124.47 | 127.47 | 51,300 | +3.11(+2.50%) |
Apr 22, 2021 | 125.07 | 125.37 | 123.47 | 124.36 | 20,244 | -1.63(-1.29%) |
Apr 21, 2021 | 123.54 | 126.40 | 123.00 | 125.99 | 24,152 | +3.12(+2.54%) |
Apr 20, 2021 | 127.59 | 128.99 | 122.63 | 122.87 | 30,007 | -5.26(-4.11%) |
Apr 19, 2021 | 128.40 | 129.14 | 126.69 | 128.13 | 33,871 | -1.84(-1.42%) |
Apr 16, 2021 | 130.91 | 130.91 | 127.27 | 129.97 | 29,400 | +1.21(+0.94%) |
Apr 15, 2021 | 129.70 | 129.70 | 126.17 | 128.76 | 27,541 | -0.06(-0.05%) |
Apr 14, 2021 | 126.98 | 130.14 | 126.98 | 128.82 | 26,026 | +1.85(+1.46%) |
Apr 13, 2021 | 129.84 | 129.84 | 126.73 | 126.97 | 38,126 | -3.78(-2.89%) |
Apr 12, 2021 | 129.58 | 131.86 | 129.58 | 130.75 | 13,638 | +0.53(+0.41%) |
Apr 09, 2021 | 128.68 | 131.04 | 128.68 | 130.22 | 28,000 | +1.08(+0.84%) |
Apr 08, 2021 | 127.56 | 130.03 | 127.33 | 129.14 | 30,776 | +1.20(+0.94%) |
Apr 07, 2021 | 129.60 | 129.84 | 127.57 | 127.94 | 35,334 | -1.38(-1.07%) |
Apr 06, 2021 | 133.00 | 133.00 | 129.32 | 129.32 | 35,991 | -1.41(-1.08%) |
Apr 05, 2021 | 130.66 | 131.93 | 129.70 | 130.73 | 33,668 | +0.53(+0.41%) |
Apr 01, 2021 | 129.52 | 130.44 | 127.64 | 130.20 | 25,600 | +0.90(+0.70%) |
Mar 31, 2021 | 133.69 | 135.00 | 129.07 | 129.30 | 64,829 | -4.06(-3.04%) |
Mar 30, 2021 | 128.45 | 134.25 | 128.45 | 133.36 | 36,438 | +2.03(+1.55%) |
Mar 29, 2021 | 132.12 | 136.66 | 130.93 | 131.33 | 41,590 | -3.14(-2.34%) |
Mar 26, 2021 | 130.79 | 134.81 | 128.22 | 134.47 | 30,200 | +4.34(+3.34%) |
Mar 25, 2021 | 128.50 | 131.01 | 126.36 | 130.13 | 55,179 | +1.00(+0.77%) |
Mar 24, 2021 | 128.70 | 133.71 | 128.43 | 129.13 | 34,069 | +1.02(+0.80%) |
Mar 23, 2021 | 134.95 | 134.95 | 127.89 | 128.11 | 45,383 | -5.21(-3.91%) |
Mar 22, 2021 | 137.29 | 137.29 | 132.46 | 133.32 | 25,356 | -7.40(-5.26%) |
Mar 19, 2021 | 141.44 | 141.44 | 133.20 | 140.72 | 192,300 | +2.54(+1.84%) |
Mar 18, 2021 | 137.00 | 141.96 | 137.00 | 138.18 | 36,133 | +1.38(+1.01%) |
Mar 17, 2021 | 137.37 | 138.26 | 135.47 | 136.80 | 24,968 | -0.30(-0.22%) |
Mar 16, 2021 | 136.69 | 137.49 | 134.90 | 137.10 | 41,858 | +0.60(+0.44%) |
Mar 15, 2021 | 139.97 | 139.97 | 135.16 | 136.50 | 59,712 | -3.67(-2.62%) |
Mar 12, 2021 | 138.93 | 140.99 | 137.77 | 140.17 | 49,800 | +1.24(+0.89%) |
Mar 11, 2021 | 138.48 | 138.93 | 136.71 | 138.93 | 42,905 | +1.27(+0.92%) |
Mar 10, 2021 | 135.02 | 138.18 | 134.80 | 137.66 | 78,542 | +4.12(+3.09%) |
Mar 09, 2021 | 136.19 | 136.86 | 133.52 | 133.54 | 58,578 | -2.71(-1.99%) |
Mar 08, 2021 | 130.48 | 136.93 | 128.46 | 136.25 | 99,043 | +6.00(+4.61%) |
Mar 05, 2021 | 128.80 | 130.43 | 126.58 | 130.25 | 53,300 | +4.18(+3.32%) |
Mar 04, 2021 | 125.12 | 129.00 | 124.05 | 126.07 | 52,050 | +0.44(+0.35%) |
Mar 03, 2021 | 126.00 | 127.86 | 124.09 | 125.63 | 75,818 | +0.98(+0.79%) |
Mar 02, 2021 | 124.25 | 125.24 | 123.14 | 124.65 | 28,130 | -1.35(-1.07%) |