Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 134.22 | 134.85 | 133.61 | 133.66 | 639,249 | -0.13(-0.10%) |
May 27, 2021 | 133.46 | 134.79 | 133.17 | 133.79 | 1,789,226 | +0.75(+0.57%) |
May 26, 2021 | 133.31 | 133.98 | 132.73 | 133.04 | 857,777 | +0.67(+0.50%) |
May 25, 2021 | 132.59 | 133.33 | 131.85 | 132.37 | 891,058 | +0.83(+0.63%) |
May 24, 2021 | 132.47 | 132.47 | 131.33 | 131.54 | 625,968 | +0.14(+0.11%) |
May 21, 2021 | 131.27 | 132.86 | 130.92 | 131.40 | 913,180 | +0.53(+0.40%) |
May 20, 2021 | 130.68 | 131.38 | 129.60 | 130.88 | 654,018 | +1.04(+0.80%) |
May 19, 2021 | 130.45 | 130.45 | 128.87 | 129.83 | 890,326 | -1.97(-1.50%) |
May 18, 2021 | 132.30 | 133.07 | 131.20 | 131.81 | 780,508 | +0.16(+0.12%) |
May 17, 2021 | 131.29 | 132.47 | 131.17 | 131.65 | 611,520 | -0.27(-0.21%) |
May 14, 2021 | 131.17 | 132.75 | 130.84 | 131.92 | 515,175 | +2.16(+1.67%) |
May 13, 2021 | 128.24 | 130.80 | 128.19 | 129.76 | 626,854 | +1.82(+1.42%) |
May 12, 2021 | 131.34 | 132.06 | 127.59 | 127.94 | 669,933 | -4.17(-3.16%) |
May 11, 2021 | 131.54 | 133.31 | 130.70 | 132.11 | 649,598 | -1.68(-1.26%) |
May 10, 2021 | 135.30 | 136.44 | 133.74 | 133.79 | 589,077 | -1.11(-0.82%) |
May 07, 2021 | 133.04 | 135.09 | 132.74 | 134.90 | 543,599 | +2.09(+1.57%) |
May 06, 2021 | 131.48 | 132.87 | 130.65 | 132.81 | 633,139 | +1.63(+1.25%) |
May 05, 2021 | 129.80 | 131.31 | 129.35 | 131.18 | 694,898 | +2.20(+1.70%) |
May 04, 2021 | 129.03 | 129.28 | 127.16 | 128.98 | 595,417 | -0.59(-0.46%) |
May 03, 2021 | 130.22 | 130.30 | 128.75 | 129.57 | 527,515 | +0.61(+0.47%) |
Apr 30, 2021 | 129.98 | 130.04 | 128.65 | 128.96 | 707,909 | -1.35(-1.04%) |
Apr 29, 2021 | 130.59 | 131.46 | 129.35 | 130.31 | 578,441 | +1.22(+0.95%) |
Apr 28, 2021 | 130.34 | 130.89 | 127.47 | 129.09 | 960,629 | -3.51(-2.65%) |
Apr 27, 2021 | 133.33 | 134.32 | 132.58 | 132.61 | 725,273 | -0.50(-0.37%) |
Apr 26, 2021 | 133.65 | 133.89 | 132.52 | 133.10 | 641,950 | +0.28(+0.21%) |
Apr 23, 2021 | 131.55 | 133.32 | 131.55 | 132.83 | 660,765 | +2.06(+1.58%) |
Apr 22, 2021 | 130.52 | 131.43 | 129.81 | 130.76 | 664,172 | +0.15(+0.11%) |
Apr 21, 2021 | 130.33 | 130.98 | 129.97 | 130.61 | 535,140 | +0.75(+0.58%) |
Apr 20, 2021 | 131.85 | 132.23 | 129.63 | 129.86 | 508,856 | -2.21(-1.67%) |
Apr 19, 2021 | 131.86 | 132.19 | 130.75 | 132.07 | 637,753 | -0.05(-0.04%) |
Apr 16, 2021 | 130.56 | 133.18 | 130.56 | 132.12 | 1,445,191 | +1.93(+1.48%) |
Apr 15, 2021 | 129.89 | 130.24 | 129.27 | 130.19 | 472,907 | +0.88(+0.68%) |
Apr 14, 2021 | 129.86 | 130.83 | 128.95 | 129.31 | 485,603 | -1.00(-0.76%) |
Apr 13, 2021 | 129.83 | 130.44 | 128.76 | 130.30 | 518,041 | +0.77(+0.60%) |
Apr 12, 2021 | 129.65 | 130.08 | 128.51 | 129.53 | 441,504 | +0.19(+0.15%) |
Apr 09, 2021 | 127.67 | 129.39 | 127.33 | 129.34 | 494,536 | +1.90(+1.49%) |
Apr 08, 2021 | 127.00 | 127.62 | 126.36 | 127.45 | 684,777 | +0.29(+0.23%) |
Apr 07, 2021 | 128.28 | 128.72 | 126.65 | 127.16 | 672,662 | -1.13(-0.88%) |
Apr 06, 2021 | 127.80 | 128.83 | 127.10 | 128.28 | 703,552 | +0.55(+0.43%) |
Apr 05, 2021 | 125.12 | 128.17 | 124.63 | 127.73 | 920,108 | +3.21(+2.58%) |
Apr 01, 2021 | 124.04 | 124.64 | 122.51 | 124.52 | 730,151 | +0.62(+0.50%) |
Mar 31, 2021 | 123.33 | 124.27 | 122.84 | 123.89 | 979,653 | +1.05(+0.86%) |
Mar 30, 2021 | 121.68 | 123.14 | 121.49 | 122.84 | 682,076 | +0.71(+0.58%) |
Mar 29, 2021 | 120.08 | 122.37 | 120.07 | 122.13 | 1,015,676 | +1.50(+1.25%) |
Mar 26, 2021 | 119.33 | 120.70 | 116.62 | 120.62 | 635,969 | +0.77(+0.64%) |
Mar 25, 2021 | 119.22 | 119.90 | 117.13 | 119.86 | 728,286 | +0.72(+0.61%) |
Mar 24, 2021 | 119.44 | 120.37 | 119.03 | 119.13 | 810,738 | +0.58(+0.49%) |
Mar 23, 2021 | 119.56 | 120.57 | 118.32 | 118.55 | 551,107 | -1.33(-1.11%) |
Mar 22, 2021 | 118.98 | 120.30 | 118.78 | 119.88 | 816,736 | +1.76(+1.49%) |
Mar 19, 2021 | 117.85 | 118.83 | 116.61 | 118.13 | 1,361,970 | +0.25(+0.21%) |
Mar 18, 2021 | 118.62 | 118.98 | 117.36 | 117.88 | 575,502 | -0.92(-0.78%) |
Mar 17, 2021 | 120.07 | 120.07 | 117.14 | 118.80 | 701,093 | -1.74(-1.44%) |
Mar 16, 2021 | 121.17 | 121.67 | 119.03 | 120.54 | 739,990 | +0.16(+0.13%) |
Mar 15, 2021 | 119.95 | 120.48 | 119.21 | 120.38 | 552,920 | +0.61(+0.51%) |
Mar 12, 2021 | 119.34 | 119.87 | 118.95 | 119.77 | 531,570 | +0.33(+0.28%) |
Mar 11, 2021 | 119.52 | 120.46 | 118.82 | 119.44 | 741,494 | +0.78(+0.65%) |
Mar 10, 2021 | 118.15 | 119.40 | 117.70 | 118.67 | 662,544 | +1.55(+1.33%) |
Mar 09, 2021 | 115.50 | 118.43 | 114.73 | 117.11 | 893,298 | +2.53(+2.21%) |
Mar 08, 2021 | 115.27 | 115.93 | 113.56 | 114.58 | 645,502 | +0.09(+0.08%) |
Mar 05, 2021 | 113.31 | 114.82 | 110.13 | 114.48 | 903,141 | +2.39(+2.14%) |
Mar 04, 2021 | 116.44 | 118.22 | 110.11 | 112.09 | 858,535 | -3.70(-3.20%) |
Mar 03, 2021 | 118.38 | 118.74 | 115.69 | 115.79 | 910,073 | -2.98(-2.51%) |
Mar 02, 2021 | 120.03 | 120.36 | 118.37 | 118.78 | 876,126 | -1.18(-0.98%) |