Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 137.11 | 138.51 | 135.88 | 135.98 | 302,633 | +0.23(+0.17%) |
May 27, 2021 | 134.68 | 136.55 | 132.85 | 135.75 | 466,625 | +0.51(+0.38%) |
May 26, 2021 | 135.31 | 135.76 | 132.99 | 135.24 | 543,135 | +1.81(+1.36%) |
May 25, 2021 | 134.17 | 135.16 | 133.27 | 133.43 | 293,505 | -0.21(-0.16%) |
May 24, 2021 | 133.73 | 134.97 | 132.44 | 133.64 | 267,088 | +1.27(+0.96%) |
May 21, 2021 | 133.98 | 133.98 | 131.97 | 132.37 | 253,594 | -0.55(-0.41%) |
May 20, 2021 | 130.72 | 134.57 | 129.99 | 132.92 | 196,974 | +3.01(+2.32%) |
May 19, 2021 | 128.85 | 130.63 | 128.01 | 129.91 | 284,148 | -2.21(-1.67%) |
May 18, 2021 | 133.06 | 136.94 | 131.94 | 132.12 | 293,296 | -0.06(-0.05%) |
May 17, 2021 | 132.73 | 134.02 | 129.95 | 132.18 | 293,341 | -1.55(-1.16%) |
May 14, 2021 | 131.71 | 134.56 | 131.26 | 133.73 | 295,808 | +3.29(+2.52%) |
May 13, 2021 | 130.73 | 132.53 | 127.74 | 130.44 | 288,108 | +1.67(+1.30%) |
May 12, 2021 | 129.74 | 131.31 | 127.09 | 128.77 | 542,812 | -2.79(-2.12%) |
May 11, 2021 | 127.04 | 131.84 | 125.26 | 131.56 | 398,465 | +2.98(+2.32%) |
May 10, 2021 | 132.10 | 132.10 | 128.09 | 128.58 | 401,337 | -4.28(-3.22%) |
May 07, 2021 | 133.00 | 135.67 | 132.14 | 132.86 | 493,671 | +0.78(+0.59%) |
May 06, 2021 | 131.60 | 134.54 | 129.83 | 132.08 | 433,916 | -1.82(-1.36%) |
May 05, 2021 | 136.56 | 137.44 | 133.46 | 133.90 | 297,056 | -1.04(-0.77%) |
May 04, 2021 | 135.09 | 135.39 | 131.51 | 134.94 | 444,257 | -1.49(-1.09%) |
May 03, 2021 | 137.79 | 138.07 | 134.72 | 136.43 | 359,241 | -0.81(-0.59%) |
Apr 30, 2021 | 140.91 | 142.62 | 136.64 | 137.24 | 372,100 | -4.74(-3.34%) |
Apr 29, 2021 | 143.36 | 146.84 | 138.69 | 141.98 | 660,874 | -2.04(-1.42%) |
Apr 28, 2021 | 133.00 | 145.57 | 130.05 | 144.02 | 1,463,073 | +15.71(+12.24%) |
Apr 27, 2021 | 128.27 | 129.91 | 125.42 | 128.31 | 463,684 | +0.04(+0.03%) |
Apr 26, 2021 | 125.00 | 129.16 | 123.61 | 128.27 | 439,026 | +4.03(+3.24%) |
Apr 23, 2021 | 123.23 | 124.77 | 121.81 | 124.24 | 277,200 | +1.31(+1.07%) |
Apr 22, 2021 | 123.04 | 124.39 | 121.12 | 122.93 | 317,141 | +0.32(+0.26%) |
Apr 21, 2021 | 120.56 | 123.72 | 120.15 | 122.61 | 299,348 | +1.78(+1.47%) |
Apr 20, 2021 | 121.74 | 122.37 | 118.41 | 120.83 | 191,508 | -1.25(-1.02%) |
Apr 19, 2021 | 122.80 | 124.88 | 120.53 | 122.08 | 297,119 | -1.65(-1.33%) |
Apr 16, 2021 | 123.14 | 124.20 | 120.68 | 123.73 | 256,200 | +1.43(+1.17%) |
Apr 15, 2021 | 123.26 | 123.71 | 120.80 | 122.30 | 281,737 | +0.73(+0.60%) |
Apr 14, 2021 | 124.93 | 124.93 | 121.33 | 121.57 | 169,777 | -1.56(-1.27%) |
Apr 13, 2021 | 122.50 | 124.32 | 121.60 | 123.13 | 260,960 | +1.17(+0.96%) |
Apr 12, 2021 | 121.29 | 123.07 | 119.63 | 121.96 | 199,599 | +0.37(+0.30%) |
Apr 09, 2021 | 117.73 | 121.90 | 116.19 | 121.59 | 271,400 | +3.19(+2.69%) |
Apr 08, 2021 | 118.29 | 119.63 | 116.37 | 118.40 | 448,303 | +1.51(+1.29%) |
Apr 07, 2021 | 120.12 | 120.12 | 115.88 | 116.89 | 359,748 | -3.66(-3.04%) |
Apr 06, 2021 | 119.51 | 122.90 | 118.82 | 120.55 | 569,627 | +0.84(+0.70%) |
Apr 05, 2021 | 122.02 | 123.34 | 119.14 | 119.71 | 481,661 | -1.19(-0.98%) |
Apr 01, 2021 | 119.02 | 122.50 | 119.02 | 120.90 | 306,500 | +3.52(+3.00%) |
Mar 31, 2021 | 118.70 | 119.91 | 116.31 | 117.38 | 465,586 | +0.03(+0.03%) |
Mar 30, 2021 | 115.58 | 117.80 | 113.38 | 117.35 | 334,557 | +1.09(+0.94%) |
Mar 29, 2021 | 118.57 | 120.55 | 114.37 | 116.26 | 329,932 | -2.62(-2.20%) |
Mar 26, 2021 | 117.74 | 119.57 | 116.06 | 118.88 | 360,200 | +1.57(+1.34%) |
Mar 25, 2021 | 114.35 | 117.90 | 113.09 | 117.31 | 228,443 | +1.65(+1.43%) |
Mar 24, 2021 | 118.35 | 119.29 | 115.44 | 115.66 | 171,767 | -2.13(-1.81%) |
Mar 23, 2021 | 120.37 | 121.45 | 116.91 | 117.79 | 210,457 | -3.07(-2.54%) |
Mar 22, 2021 | 120.64 | 123.29 | 120.64 | 120.86 | 239,037 | +1.67(+1.40%) |
Mar 19, 2021 | 117.69 | 122.10 | 116.61 | 119.19 | 702,800 | +0.64(+0.54%) |
Mar 18, 2021 | 123.16 | 124.32 | 118.17 | 118.55 | 235,148 | -6.90(-5.50%) |
Mar 17, 2021 | 124.19 | 126.68 | 121.92 | 125.45 | 190,777 | +0.34(+0.27%) |
Mar 16, 2021 | 126.70 | 128.28 | 124.21 | 125.11 | 287,141 | -0.60(-0.48%) |
Mar 15, 2021 | 123.43 | 126.26 | 123.04 | 125.71 | 207,152 | +3.04(+2.48%) |
Mar 12, 2021 | 119.95 | 122.89 | 119.21 | 122.67 | 198,200 | +0.25(+0.20%) |
Mar 11, 2021 | 121.29 | 122.83 | 120.58 | 122.42 | 281,734 | +3.36(+2.82%) |
Mar 10, 2021 | 120.35 | 122.82 | 118.97 | 119.06 | 293,820 | +0.62(+0.52%) |
Mar 09, 2021 | 117.31 | 119.60 | 115.93 | 118.44 | 340,296 | +5.17(+4.56%) |
Mar 08, 2021 | 117.80 | 120.18 | 113.08 | 113.27 | 351,763 | -4.75(-4.02%) |
Mar 05, 2021 | 115.57 | 118.46 | 110.11 | 118.02 | 461,100 | +3.66(+3.20%) |
Mar 04, 2021 | 119.68 | 120.82 | 112.29 | 114.36 | 418,560 | -5.75(-4.79%) |
Mar 03, 2021 | 126.84 | 127.28 | 119.95 | 120.11 | 301,000 | -6.59(-5.20%) |
Mar 02, 2021 | 129.87 | 129.87 | 126.37 | 126.70 | 282,231 | -3.17(-2.44%) |