Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 133.79 | 133.83 | 132.25 | 133.62 | 0 | -0.22(-0.16%) |
May 27, 2021 | 133.78 | 134.37 | 132.72 | 133.84 | 0 | +1.94(+1.47%) |
May 26, 2021 | 131.42 | 132.35 | 130.43 | 131.90 | 0 | +0.95(+0.73%) |
May 25, 2021 | 132.99 | 134.46 | 130.80 | 130.95 | 0 | -1.77(-1.33%) |
May 24, 2021 | 132.62 | 133.28 | 131.85 | 132.72 | 0 | +0.42(+0.32%) |
May 21, 2021 | 131.22 | 133.20 | 131.09 | 132.30 | 0 | +1.71(+1.31%) |
May 20, 2021 | 130.87 | 131.41 | 129.51 | 130.59 | 0 | -0.45(-0.34%) |
May 19, 2021 | 130.65 | 131.08 | 128.62 | 131.04 | 0 | -1.15(-0.87%) |
May 18, 2021 | 134.63 | 135.01 | 132.12 | 132.19 | 0 | -2.35(-1.75%) |
May 17, 2021 | 133.26 | 134.69 | 132.63 | 134.54 | 0 | +0.85(+0.64%) |
May 14, 2021 | 132.27 | 134.01 | 132.04 | 133.69 | 0 | +2.08(+1.58%) |
May 13, 2021 | 128.33 | 132.39 | 128.26 | 131.61 | 0 | +2.76(+2.14%) |
May 12, 2021 | 132.28 | 133.32 | 128.57 | 128.85 | 0 | -2.12(-1.62%) |
May 11, 2021 | 131.51 | 133.56 | 130.22 | 130.97 | 0 | -1.49(-1.12%) |
May 10, 2021 | 133.62 | 134.73 | 132.46 | 132.46 | 0 | -0.31(-0.23%) |
May 07, 2021 | 129.80 | 132.88 | 129.63 | 132.77 | 0 | +0.60(+0.45%) |
May 06, 2021 | 131.16 | 132.23 | 129.79 | 132.17 | 0 | +1.51(+1.16%) |
May 05, 2021 | 129.46 | 131.20 | 128.37 | 130.66 | 0 | +1.38(+1.07%) |
May 04, 2021 | 127.19 | 129.35 | 125.76 | 129.28 | 0 | +1.78(+1.40%) |
May 03, 2021 | 128.62 | 128.81 | 126.81 | 127.50 | 0 | +0.25(+0.20%) |
Apr 30, 2021 | 127.93 | 128.63 | 127.18 | 127.25 | 0 | -1.71(-1.33%) |
Apr 29, 2021 | 127.70 | 129.02 | 127.62 | 128.96 | 0 | +2.52(+1.99%) |
Apr 28, 2021 | 126.00 | 126.91 | 125.89 | 126.44 | 0 | +0.85(+0.68%) |
Apr 27, 2021 | 124.49 | 125.68 | 124.18 | 125.59 | 0 | +1.25(+1.01%) |
Apr 26, 2021 | 123.73 | 125.29 | 123.70 | 124.34 | 0 | +1.33(+1.08%) |
Apr 23, 2021 | 119.73 | 123.67 | 119.27 | 123.01 | 0 | +3.42(+2.86%) |
Apr 22, 2021 | 121.21 | 121.49 | 119.55 | 119.59 | 0 | -1.81(-1.49%) |
Apr 21, 2021 | 118.20 | 121.49 | 117.49 | 121.40 | 0 | +2.35(+1.97%) |
Apr 20, 2021 | 121.80 | 121.82 | 118.62 | 119.05 | 0 | -3.50(-2.86%) |
Apr 19, 2021 | 123.21 | 123.78 | 122.05 | 122.55 | 0 | -0.46(-0.37%) |
Apr 16, 2021 | 123.67 | 124.12 | 122.27 | 123.01 | 0 | +0.56(+0.46%) |
Apr 15, 2021 | 123.45 | 123.57 | 120.79 | 122.45 | 0 | -1.25(-1.01%) |
Apr 14, 2021 | 121.51 | 124.63 | 121.17 | 123.70 | 0 | +1.71(+1.40%) |
Apr 13, 2021 | 123.30 | 123.30 | 121.30 | 121.99 | 0 | -2.02(-1.63%) |
Apr 12, 2021 | 123.37 | 124.13 | 123.35 | 124.01 | 0 | +0.77(+0.62%) |
Apr 09, 2021 | 122.62 | 123.55 | 122.24 | 123.24 | 0 | +1.32(+1.08%) |
Apr 08, 2021 | 121.55 | 122.17 | 119.92 | 121.92 | 0 | -0.30(-0.25%) |
Apr 07, 2021 | 122.11 | 122.72 | 121.39 | 122.22 | 0 | +0.56(+0.46%) |
Apr 06, 2021 | 121.65 | 122.25 | 120.68 | 121.66 | 0 | -0.23(-0.19%) |
Apr 05, 2021 | 122.78 | 123.44 | 121.34 | 121.89 | 0 | +0.49(+0.40%) |
Apr 01, 2021 | 120.07 | 121.42 | 119.80 | 121.40 | 0 | +1.26(+1.05%) |
Mar 31, 2021 | 120.84 | 121.70 | 119.95 | 120.14 | 0 | -1.22(-1.01%) |
Mar 30, 2021 | 119.89 | 121.92 | 119.88 | 121.36 | 0 | +2.49(+2.09%) |
Mar 29, 2021 | 119.71 | 120.39 | 117.46 | 118.87 | 0 | -2.80(-2.30%) |
Mar 26, 2021 | 120.75 | 121.86 | 119.86 | 121.67 | 0 | +2.32(+1.94%) |
Mar 25, 2021 | 116.04 | 119.68 | 114.82 | 119.35 | 0 | +3.28(+2.83%) |
Mar 24, 2021 | 117.23 | 119.00 | 116.06 | 116.07 | 0 | +0.01(+0.01%) |
Mar 23, 2021 | 117.24 | 118.68 | 115.63 | 116.06 | 0 | -2.46(-2.08%) |
Mar 22, 2021 | 120.42 | 120.42 | 117.83 | 118.52 | 0 | -2.77(-2.28%) |
Mar 19, 2021 | 121.51 | 122.43 | 119.46 | 121.29 | 0 | -2.03(-1.65%) |
Mar 18, 2021 | 123.62 | 126.81 | 122.68 | 123.32 | 0 | +1.51(+1.24%) |
Mar 17, 2021 | 121.82 | 122.93 | 120.27 | 121.81 | 0 | +1.10(+0.91%) |
Mar 16, 2021 | 121.12 | 121.25 | 119.25 | 120.71 | 0 | -1.62(-1.32%) |
Mar 15, 2021 | 123.29 | 123.40 | 120.74 | 122.33 | 0 | -1.02(-0.83%) |
Mar 12, 2021 | 122.83 | 123.90 | 122.52 | 123.35 | 0 | +2.11(+1.74%) |
Mar 11, 2021 | 120.64 | 122.32 | 119.73 | 121.24 | 0 | -0.12(-0.10%) |
Mar 10, 2021 | 118.60 | 121.59 | 118.47 | 121.36 | 0 | +2.96(+2.50%) |
Mar 09, 2021 | 119.10 | 120.41 | 116.90 | 118.40 | 0 | -2.35(-1.95%) |
Mar 08, 2021 | 119.52 | 122.31 | 119.08 | 120.75 | 0 | +2.44(+2.06%) |
Mar 05, 2021 | 118.54 | 119.32 | 114.24 | 118.31 | 0 | +1.97(+1.69%) |
Mar 04, 2021 | 117.54 | 118.67 | 114.08 | 116.34 | 0 | -1.29(-1.10%) |
Mar 03, 2021 | 117.31 | 120.05 | 117.14 | 117.63 | 0 | +1.18(+1.01%) |
Mar 02, 2021 | 117.03 | 117.76 | 116.35 | 116.45 | 0 | -0.78(-0.67%) |