Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 117.50 | 121.70 | 117.25 | 118.29 | 210,172 | +0.99(+0.84%) |
May 27, 2021 | 116.46 | 117.68 | 114.04 | 117.30 | 311,815 | +0.89(+0.76%) |
May 26, 2021 | 115.69 | 117.54 | 114.86 | 116.41 | 327,727 | +1.02(+0.88%) |
May 25, 2021 | 116.71 | 119.16 | 115.00 | 115.39 | 263,781 | -1.10(-0.94%) |
May 24, 2021 | 117.00 | 119.15 | 114.34 | 116.49 | 188,067 | -0.11(-0.09%) |
May 21, 2021 | 118.64 | 119.95 | 116.34 | 116.60 | 207,412 | -1.07(-0.91%) |
May 20, 2021 | 116.47 | 119.03 | 115.81 | 117.67 | 167,910 | +2.38(+2.06%) |
May 19, 2021 | 114.45 | 117.10 | 114.22 | 115.29 | 196,952 | -1.44(-1.23%) |
May 18, 2021 | 112.96 | 117.32 | 110.00 | 116.73 | 278,167 | +4.15(+3.69%) |
May 17, 2021 | 114.56 | 114.56 | 110.95 | 112.58 | 140,066 | -1.53(-1.34%) |
May 14, 2021 | 108.47 | 115.08 | 107.69 | 114.11 | 241,572 | +5.26(+4.83%) |
May 13, 2021 | 113.35 | 114.05 | 107.01 | 108.85 | 417,416 | -3.62(-3.22%) |
May 12, 2021 | 115.08 | 115.25 | 110.73 | 112.47 | 386,969 | -4.88(-4.16%) |
May 11, 2021 | 112.52 | 118.94 | 111.59 | 117.35 | 462,853 | +0.27(+0.23%) |
May 10, 2021 | 124.74 | 124.74 | 116.37 | 117.08 | 474,245 | -8.58(-6.83%) |
May 07, 2021 | 124.89 | 129.09 | 123.52 | 125.66 | 490,801 | +3.68(+3.02%) |
May 06, 2021 | 119.00 | 123.97 | 118.25 | 121.98 | 415,256 | +2.99(+2.51%) |
May 05, 2021 | 121.63 | 124.58 | 117.80 | 118.99 | 278,261 | -2.32(-1.91%) |
May 04, 2021 | 124.70 | 124.70 | 119.63 | 121.31 | 656,028 | -4.45(-3.54%) |
May 03, 2021 | 131.39 | 132.00 | 123.79 | 125.76 | 500,177 | -6.44(-4.87%) |
Apr 30, 2021 | 129.86 | 133.12 | 128.50 | 132.20 | 304,700 | +2.10(+1.61%) |
Apr 29, 2021 | 134.08 | 134.37 | 128.30 | 130.10 | 384,079 | -3.63(-2.71%) |
Apr 28, 2021 | 134.55 | 135.54 | 132.79 | 133.73 | 222,011 | -1.93(-1.42%) |
Apr 27, 2021 | 138.98 | 139.77 | 135.35 | 135.66 | 315,737 | -2.05(-1.49%) |
Apr 26, 2021 | 137.09 | 138.10 | 135.32 | 137.71 | 271,188 | -0.30(-0.22%) |
Apr 23, 2021 | 134.33 | 138.28 | 133.28 | 138.01 | 361,400 | +4.30(+3.22%) |
Apr 22, 2021 | 128.98 | 135.87 | 128.98 | 133.71 | 343,671 | +5.10(+3.97%) |
Apr 21, 2021 | 131.08 | 131.98 | 127.59 | 128.61 | 314,866 | -3.39(-2.57%) |
Apr 20, 2021 | 133.67 | 136.20 | 131.10 | 132.00 | 382,001 | -1.09(-0.82%) |
Apr 19, 2021 | 133.16 | 136.21 | 132.74 | 133.09 | 374,857 | -1.96(-1.45%) |
Apr 16, 2021 | 133.38 | 135.72 | 129.39 | 135.05 | 626,800 | +2.03(+1.53%) |
Apr 15, 2021 | 131.90 | 134.50 | 130.83 | 133.02 | 392,899 | +1.76(+1.34%) |
Apr 14, 2021 | 135.00 | 135.48 | 129.74 | 131.26 | 211,930 | -2.32(-1.74%) |
Apr 13, 2021 | 128.36 | 134.44 | 127.65 | 133.58 | 261,993 | +6.27(+4.92%) |
Apr 12, 2021 | 127.01 | 128.85 | 125.00 | 127.31 | 190,488 | -1.25(-0.97%) |
Apr 09, 2021 | 127.53 | 128.79 | 126.13 | 128.56 | 259,200 | -0.04(-0.03%) |
Apr 08, 2021 | 124.68 | 129.42 | 124.22 | 128.60 | 342,834 | +5.53(+4.49%) |
Apr 07, 2021 | 124.58 | 124.80 | 121.02 | 123.07 | 324,659 | -1.22(-0.98%) |
Apr 06, 2021 | 121.91 | 126.29 | 120.04 | 124.29 | 525,214 | +1.29(+1.05%) |
Apr 05, 2021 | 129.31 | 130.43 | 122.22 | 123.00 | 623,271 | -3.74(-2.95%) |
Apr 01, 2021 | 128.60 | 131.32 | 126.55 | 126.74 | 636,900 | +0.00(+0.00%) |
Mar 31, 2021 | 124.01 | 128.20 | 122.61 | 126.74 | 679,525 | +4.45(+3.64%) |
Mar 30, 2021 | 116.48 | 122.86 | 115.02 | 122.29 | 571,668 | +5.79(+4.97%) |
Mar 29, 2021 | 115.05 | 116.79 | 112.50 | 116.50 | 645,601 | +1.55(+1.35%) |
Mar 26, 2021 | 118.06 | 119.03 | 111.04 | 114.95 | 470,300 | -3.98(-3.35%) |
Mar 25, 2021 | 115.18 | 119.11 | 113.65 | 118.93 | 504,722 | +2.88(+2.48%) |
Mar 24, 2021 | 125.33 | 125.64 | 115.01 | 116.05 | 733,457 | -10.36(-8.20%) |
Mar 23, 2021 | 125.94 | 128.63 | 125.01 | 126.41 | 466,882 | +1.00(+0.80%) |
Mar 22, 2021 | 124.86 | 127.95 | 122.19 | 125.41 | 346,812 | +2.21(+1.79%) |
Mar 19, 2021 | 121.70 | 124.57 | 120.82 | 123.20 | 702,300 | +2.70(+2.24%) |
Mar 18, 2021 | 128.91 | 128.91 | 120.01 | 120.50 | 553,157 | -10.41(-7.95%) |
Mar 17, 2021 | 129.31 | 132.10 | 125.53 | 130.91 | 441,846 | -0.93(-0.71%) |
Mar 16, 2021 | 131.50 | 134.96 | 130.82 | 131.84 | 534,482 | +1.65(+1.27%) |
Mar 15, 2021 | 126.64 | 130.49 | 125.89 | 130.19 | 549,970 | +2.47(+1.93%) |
Mar 12, 2021 | 127.63 | 129.20 | 124.15 | 127.72 | 912,300 | -2.66(-2.04%) |
Mar 11, 2021 | 132.63 | 135.50 | 127.22 | 130.38 | 811,178 | -1.43(-1.08%) |
Mar 10, 2021 | 132.97 | 136.95 | 131.02 | 131.81 | 640,058 | +3.18(+2.47%) |
Mar 09, 2021 | 125.46 | 132.37 | 122.84 | 128.63 | 932,187 | +6.73(+5.52%) |
Mar 08, 2021 | 127.28 | 127.49 | 120.50 | 121.90 | 618,617 | -3.20(-2.56%) |
Mar 05, 2021 | 129.31 | 130.71 | 122.99 | 125.10 | 1,243,400 | -4.08(-3.16%) |
Mar 04, 2021 | 131.58 | 135.29 | 122.90 | 129.18 | 1,355,110 | -2.14(-1.63%) |
Mar 03, 2021 | 146.84 | 147.45 | 129.35 | 131.32 | 1,153,683 | -16.81(-11.35%) |
Mar 02, 2021 | 154.52 | 154.91 | 146.38 | 148.13 | 583,038 | -6.00(-3.89%) |