Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 139.20 | 139.69 | 138.81 | 139.61 | 17,068 | +0.66(+0.47%) |
May 27, 2021 | 138.43 | 139.00 | 137.73 | 138.95 | 22,611 | +1.43(+1.04%) |
May 26, 2021 | 137.57 | 138.00 | 137.08 | 137.52 | 11,484 | +0.05(+0.04%) |
May 25, 2021 | 135.60 | 137.47 | 135.60 | 137.47 | 18,295 | +3.56(+2.66%) |
May 24, 2021 | 133.34 | 134.15 | 133.26 | 133.91 | 9,676 | +1.69(+1.28%) |
May 21, 2021 | 134.51 | 134.51 | 131.64 | 132.22 | 13,481 | +1.30(+0.99%) |
May 20, 2021 | 130.21 | 130.92 | 130.13 | 130.92 | 18,033 | +1.83(+1.42%) |
May 19, 2021 | 127.94 | 129.49 | 127.94 | 129.09 | 21,683 | -0.91(-0.70%) |
May 18, 2021 | 130.31 | 130.57 | 129.50 | 130.00 | 9,573 | +0.23(+0.18%) |
May 17, 2021 | 129.78 | 129.93 | 129.43 | 129.78 | 7,657 | -0.53(-0.40%) |
May 14, 2021 | 129.22 | 130.34 | 129.20 | 130.30 | 11,878 | +1.74(+1.35%) |
May 13, 2021 | 127.28 | 128.56 | 126.73 | 128.56 | 25,787 | +2.95(+2.35%) |
May 12, 2021 | 126.94 | 126.94 | 125.31 | 125.61 | 9,002 | -1.85(-1.45%) |
May 11, 2021 | 127.19 | 127.46 | 126.42 | 127.46 | 15,154 | -0.66(-0.52%) |
May 10, 2021 | 129.54 | 130.04 | 127.95 | 128.12 | 18,074 | -3.23(-2.46%) |
May 07, 2021 | 128.75 | 131.35 | 128.75 | 131.35 | 20,896 | +1.65(+1.27%) |
May 06, 2021 | 128.21 | 129.70 | 127.83 | 129.70 | 20,807 | +0.67(+0.52%) |
May 05, 2021 | 128.70 | 129.88 | 128.17 | 129.03 | 14,752 | +1.54(+1.20%) |
May 04, 2021 | 126.25 | 127.49 | 125.07 | 127.49 | 10,370 | -0.38(-0.30%) |
May 03, 2021 | 126.70 | 127.90 | 126.70 | 127.87 | 32,360 | +2.41(+1.92%) |
Apr 30, 2021 | 127.20 | 127.38 | 125.46 | 125.46 | 13,900 | -2.89(-2.26%) |
Apr 29, 2021 | 128.36 | 128.49 | 127.77 | 128.35 | 20,211 | +0.87(+0.69%) |
Apr 28, 2021 | 126.58 | 127.60 | 126.51 | 127.48 | 20,707 | +0.20(+0.16%) |
Apr 27, 2021 | 126.38 | 127.28 | 126.32 | 127.28 | 17,427 | +0.18(+0.14%) |
Apr 26, 2021 | 128.92 | 128.92 | 126.22 | 127.10 | 55,688 | -0.48(-0.38%) |
Apr 23, 2021 | 126.13 | 127.58 | 125.83 | 127.58 | 14,700 | +0.83(+0.66%) |
Apr 22, 2021 | 128.54 | 128.54 | 125.32 | 126.75 | 35,372 | +2.19(+1.76%) |
Apr 21, 2021 | 123.18 | 124.68 | 123.18 | 124.56 | 26,453 | +2.21(+1.81%) |
Apr 20, 2021 | 122.28 | 122.55 | 121.00 | 122.35 | 37,258 | -0.65(-0.53%) |
Apr 19, 2021 | 123.16 | 123.76 | 122.79 | 123.00 | 12,215 | -0.85(-0.69%) |
Apr 16, 2021 | 122.73 | 124.38 | 122.61 | 123.85 | 13,100 | +2.94(+2.44%) |
Apr 15, 2021 | 120.27 | 121.01 | 120.27 | 120.91 | 21,222 | +0.56(+0.46%) |
Apr 14, 2021 | 122.80 | 122.80 | 120.03 | 120.35 | 12,891 | -1.17(-0.96%) |
Apr 13, 2021 | 119.49 | 122.40 | 119.06 | 121.52 | 35,047 | +3.96(+3.37%) |
Apr 12, 2021 | 117.31 | 117.64 | 117.13 | 117.56 | 7,006 | -0.53(-0.45%) |
Apr 09, 2021 | 117.15 | 118.09 | 117.11 | 118.09 | 13,600 | +1.37(+1.17%) |
Apr 08, 2021 | 115.93 | 117.44 | 115.93 | 116.72 | 30,629 | +3.55(+3.14%) |
Apr 07, 2021 | 113.16 | 115.45 | 112.87 | 113.17 | 10,165 | -1.31(-1.15%) |
Apr 06, 2021 | 114.56 | 114.66 | 114.02 | 114.49 | 16,073 | -1.08(-0.93%) |
Apr 05, 2021 | 113.36 | 115.57 | 113.36 | 115.57 | 9,426 | +2.58(+2.28%) |
Apr 01, 2021 | 112.84 | 113.09 | 112.49 | 112.99 | 10,400 | +1.99(+1.79%) |
Mar 31, 2021 | 111.01 | 111.15 | 110.66 | 111.00 | 23,030 | -0.11(-0.10%) |
Mar 30, 2021 | 110.41 | 111.47 | 110.41 | 111.11 | 12,365 | +0.01(+0.01%) |
Mar 29, 2021 | 111.74 | 113.25 | 111.00 | 111.10 | 9,101 | -1.90(-1.68%) |
Mar 26, 2021 | 110.90 | 113.00 | 110.71 | 113.00 | 9,800 | +1.00(+0.89%) |
Mar 25, 2021 | 109.38 | 112.01 | 109.38 | 112.00 | 10,264 | +0.75(+0.67%) |
Mar 24, 2021 | 111.89 | 112.94 | 110.31 | 111.25 | 31,140 | -1.20(-1.07%) |
Mar 23, 2021 | 112.45 | 112.45 | 110.25 | 112.45 | 13,235 | +0.10(+0.09%) |
Mar 22, 2021 | 112.36 | 114.34 | 112.08 | 112.35 | 8,520 | +0.14(+0.12%) |
Mar 19, 2021 | 113.33 | 114.64 | 112.21 | 112.21 | 10,000 | -5.31(-4.52%) |
Mar 18, 2021 | 117.25 | 117.94 | 115.44 | 117.52 | 17,830 | -1.36(-1.14%) |
Mar 17, 2021 | 116.14 | 118.88 | 115.81 | 118.88 | 21,189 | +1.88(+1.61%) |
Mar 16, 2021 | 116.00 | 117.05 | 115.23 | 117.00 | 15,013 | +1.22(+1.05%) |
Mar 15, 2021 | 114.47 | 115.78 | 113.94 | 115.78 | 35,833 | +0.53(+0.46%) |
Mar 12, 2021 | 113.37 | 115.25 | 112.92 | 115.25 | 20,200 | +0.22(+0.19%) |
Mar 11, 2021 | 113.35 | 115.03 | 113.16 | 115.03 | 24,168 | +4.04(+3.64%) |
Mar 10, 2021 | 111.25 | 111.25 | 109.78 | 110.99 | 9,765 | +1.49(+1.36%) |
Mar 09, 2021 | 108.86 | 109.50 | 108.47 | 109.50 | 18,856 | +1.76(+1.63%) |
Mar 08, 2021 | 105.96 | 108.37 | 105.69 | 107.74 | 25,260 | +0.02(+0.01%) |
Mar 05, 2021 | 107.53 | 108.03 | 105.75 | 107.72 | 16,400 | -1.80(-1.64%) |
Mar 04, 2021 | 111.25 | 111.75 | 108.06 | 109.52 | 13,324 | -3.14(-2.79%) |
Mar 03, 2021 | 112.12 | 113.04 | 111.02 | 112.66 | 12,151 | -0.81(-0.71%) |
Mar 02, 2021 | 112.63 | 114.54 | 112.11 | 113.47 | 7,330 | +0.22(+0.19%) |