Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 133.17 | 134.78 | 133.04 | 134.40 | 992,700 | +2.25(+1.70%) |
May 27, 2021 | 132.31 | 133.04 | 130.95 | 132.15 | 854,892 | +0.01(+0.01%) |
May 26, 2021 | 132.21 | 133.60 | 131.68 | 132.14 | 621,000 | -0.43(-0.32%) |
May 25, 2021 | 131.78 | 133.21 | 130.69 | 132.57 | 554,149 | +0.77(+0.58%) |
May 24, 2021 | 131.05 | 132.39 | 130.66 | 131.80 | 568,065 | +0.97(+0.74%) |
May 21, 2021 | 130.98 | 131.74 | 130.22 | 130.83 | 628,535 | -0.19(-0.14%) |
May 20, 2021 | 130.34 | 131.09 | 130.18 | 131.02 | 825,503 | +1.00(+0.77%) |
May 19, 2021 | 129.98 | 130.14 | 127.86 | 130.03 | 806,361 | -0.29(-0.22%) |
May 18, 2021 | 130.09 | 131.42 | 129.33 | 130.31 | 565,741 | -0.32(-0.25%) |
May 17, 2021 | 130.28 | 131.36 | 129.73 | 130.64 | 507,795 | +0.88(+0.68%) |
May 14, 2021 | 128.86 | 130.32 | 128.86 | 129.76 | 554,220 | -0.32(-0.25%) |
May 13, 2021 | 127.42 | 131.18 | 127.26 | 130.08 | 530,502 | +2.86(+2.25%) |
May 12, 2021 | 130.24 | 130.69 | 127.10 | 127.22 | 594,536 | -2.96(-2.27%) |
May 11, 2021 | 131.52 | 132.00 | 129.00 | 130.18 | 617,272 | -2.46(-1.85%) |
May 10, 2021 | 132.80 | 133.88 | 132.30 | 132.64 | 588,096 | +0.54(+0.41%) |
May 07, 2021 | 130.35 | 132.35 | 130.12 | 132.10 | 703,213 | +1.51(+1.15%) |
May 06, 2021 | 131.16 | 131.60 | 130.06 | 130.59 | 736,390 | -0.26(-0.20%) |
May 05, 2021 | 130.87 | 132.46 | 129.21 | 130.85 | 855,872 | -2.14(-1.61%) |
May 04, 2021 | 130.92 | 133.11 | 130.92 | 133.00 | 774,132 | +2.35(+1.80%) |
May 03, 2021 | 133.41 | 133.64 | 130.24 | 130.65 | 814,107 | -2.75(-2.07%) |
Apr 30, 2021 | 131.58 | 134.06 | 130.85 | 133.40 | 1,254,617 | +1.68(+1.27%) |
Apr 29, 2021 | 132.04 | 133.71 | 130.66 | 131.72 | 1,403,833 | +0.22(+0.16%) |
Apr 28, 2021 | 132.66 | 133.05 | 130.92 | 131.51 | 602,539 | -0.61(-0.46%) |
Apr 27, 2021 | 131.59 | 132.38 | 130.56 | 132.12 | 510,094 | +0.60(+0.46%) |
Apr 26, 2021 | 133.09 | 133.58 | 130.87 | 131.52 | 694,165 | -0.85(-0.64%) |
Apr 23, 2021 | 131.64 | 132.78 | 131.29 | 132.37 | 620,621 | +0.48(+0.37%) |
Apr 22, 2021 | 131.35 | 132.91 | 130.82 | 131.88 | 643,941 | +0.56(+0.42%) |
Apr 21, 2021 | 131.50 | 132.49 | 131.00 | 131.33 | 546,770 | -0.01(-0.01%) |
Apr 20, 2021 | 129.57 | 133.03 | 129.57 | 131.34 | 1,208,845 | +2.21(+1.71%) |
Apr 19, 2021 | 128.30 | 129.30 | 127.33 | 129.13 | 695,336 | +1.18(+0.93%) |
Apr 16, 2021 | 127.89 | 128.37 | 126.89 | 127.94 | 623,519 | +0.39(+0.30%) |
Apr 15, 2021 | 125.56 | 127.59 | 125.41 | 127.56 | 673,340 | +2.83(+2.27%) |
Apr 14, 2021 | 125.96 | 126.26 | 124.33 | 124.73 | 1,030,006 | -1.90(-1.50%) |
Apr 13, 2021 | 125.29 | 127.16 | 124.98 | 126.64 | 788,824 | +1.69(+1.35%) |
Apr 12, 2021 | 124.60 | 125.01 | 123.19 | 124.95 | 812,229 | +0.80(+0.64%) |
Apr 09, 2021 | 123.75 | 124.62 | 123.21 | 124.15 | 517,295 | +0.72(+0.58%) |
Apr 08, 2021 | 123.14 | 124.74 | 123.14 | 123.43 | 664,643 | -0.02(-0.01%) |
Apr 07, 2021 | 123.27 | 123.87 | 122.39 | 123.45 | 816,567 | +0.39(+0.32%) |
Apr 06, 2021 | 121.12 | 123.31 | 120.35 | 123.06 | 987,667 | +1.93(+1.59%) |
Apr 05, 2021 | 121.45 | 121.60 | 119.31 | 121.13 | 965,842 | -0.39(-0.33%) |
Apr 01, 2021 | 119.43 | 121.53 | 119.31 | 121.52 | 1,242,468 | +2.60(+2.19%) |
Mar 31, 2021 | 118.97 | 120.90 | 117.59 | 118.92 | 1,531,794 | -0.40(-0.34%) |
Mar 30, 2021 | 119.67 | 120.11 | 118.38 | 119.32 | 729,898 | -0.18(-0.15%) |
Mar 29, 2021 | 119.35 | 120.81 | 117.48 | 119.50 | 956,991 | +0.55(+0.46%) |
Mar 26, 2021 | 118.00 | 119.00 | 116.62 | 118.95 | 700,985 | +1.43(+1.21%) |
Mar 25, 2021 | 118.13 | 118.13 | 115.19 | 117.53 | 757,124 | +0.03(+0.02%) |
Mar 24, 2021 | 116.78 | 118.04 | 116.69 | 117.50 | 1,142,997 | +0.51(+0.44%) |
Mar 23, 2021 | 115.23 | 117.43 | 114.37 | 116.99 | 1,212,981 | +2.01(+1.75%) |
Mar 22, 2021 | 113.30 | 115.33 | 113.09 | 114.98 | 686,194 | +1.62(+1.43%) |
Mar 19, 2021 | 117.04 | 117.34 | 113.08 | 113.36 | 2,705,409 | -5.16(-4.35%) |
Mar 18, 2021 | 117.41 | 118.86 | 116.40 | 118.52 | 977,691 | +0.68(+0.58%) |
Mar 17, 2021 | 120.17 | 120.17 | 117.26 | 117.83 | 919,103 | -2.34(-1.95%) |
Mar 16, 2021 | 119.74 | 120.59 | 119.04 | 120.17 | 697,138 | +0.39(+0.33%) |
Mar 15, 2021 | 118.71 | 120.69 | 118.28 | 119.78 | 1,192,229 | +1.62(+1.37%) |
Mar 12, 2021 | 115.37 | 118.25 | 115.01 | 118.17 | 859,596 | +3.02(+2.62%) |
Mar 11, 2021 | 114.61 | 116.31 | 114.61 | 115.15 | 945,844 | +0.25(+0.22%) |
Mar 10, 2021 | 113.98 | 116.27 | 113.57 | 114.90 | 922,490 | +1.19(+1.05%) |
Mar 09, 2021 | 112.38 | 114.99 | 112.38 | 113.71 | 725,604 | +1.00(+0.88%) |
Mar 08, 2021 | 110.83 | 114.02 | 110.02 | 112.71 | 702,108 | +2.50(+2.27%) |
Mar 05, 2021 | 109.32 | 110.70 | 107.64 | 110.21 | 699,033 | +1.58(+1.46%) |
Mar 04, 2021 | 110.64 | 111.40 | 107.80 | 108.63 | 1,208,213 | -1.21(-1.10%) |
Mar 03, 2021 | 110.50 | 111.15 | 109.27 | 109.84 | 959,534 | -1.20(-1.08%) |
Mar 02, 2021 | 111.12 | 112.34 | 109.37 | 111.04 | 1,107,187 | +0.84(+0.76%) |