Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 132.40 | 132.90 | 130.45 | 132.46 | 223,396 | +2.14(+1.64%) |
May 27, 2021 | 127.76 | 131.05 | 126.63 | 130.32 | 364,858 | +3.75(+2.96%) |
May 26, 2021 | 126.50 | 127.98 | 123.22 | 126.57 | 228,084 | -0.43(-0.34%) |
May 25, 2021 | 126.33 | 127.14 | 125.32 | 127.00 | 164,971 | +1.39(+1.11%) |
May 24, 2021 | 124.76 | 126.24 | 124.27 | 125.61 | 92,281 | +1.38(+1.11%) |
May 21, 2021 | 124.37 | 125.45 | 123.39 | 124.23 | 146,418 | +1.31(+1.07%) |
May 20, 2021 | 120.17 | 123.59 | 119.82 | 122.92 | 100,033 | +2.96(+2.47%) |
May 19, 2021 | 119.52 | 120.31 | 116.80 | 119.96 | 139,799 | -1.80(-1.48%) |
May 18, 2021 | 122.52 | 122.93 | 120.68 | 121.76 | 167,953 | -0.23(-0.19%) |
May 17, 2021 | 124.01 | 124.01 | 121.28 | 121.99 | 120,370 | -2.64(-2.12%) |
May 14, 2021 | 122.91 | 125.19 | 121.04 | 124.63 | 120,409 | +4.04(+3.35%) |
May 13, 2021 | 120.09 | 123.89 | 120.09 | 120.59 | 364,167 | +0.19(+0.16%) |
May 12, 2021 | 128.40 | 129.80 | 120.38 | 120.40 | 293,020 | -8.95(-6.92%) |
May 11, 2021 | 127.66 | 130.63 | 126.39 | 129.35 | 300,745 | -0.14(-0.11%) |
May 10, 2021 | 130.96 | 131.44 | 129.35 | 129.49 | 195,173 | -1.51(-1.15%) |
May 07, 2021 | 125.83 | 131.18 | 125.00 | 131.00 | 419,984 | +5.82(+4.65%) |
May 06, 2021 | 125.17 | 125.44 | 122.84 | 125.18 | 213,884 | +0.42(+0.34%) |
May 05, 2021 | 126.75 | 127.03 | 124.36 | 124.76 | 88,201 | -1.06(-0.84%) |
May 04, 2021 | 126.23 | 126.93 | 124.61 | 125.82 | 137,951 | -0.70(-0.55%) |
May 03, 2021 | 127.57 | 127.60 | 125.90 | 126.52 | 105,720 | +0.24(+0.19%) |
Apr 30, 2021 | 128.80 | 129.38 | 125.76 | 126.28 | 156,700 | -3.91(-3.00%) |
Apr 29, 2021 | 128.92 | 130.28 | 128.67 | 130.19 | 92,162 | +2.03(+1.58%) |
Apr 28, 2021 | 127.55 | 129.48 | 127.24 | 128.16 | 123,733 | +0.12(+0.09%) |
Apr 27, 2021 | 129.56 | 129.60 | 126.66 | 128.04 | 76,588 | -0.38(-0.30%) |
Apr 26, 2021 | 128.01 | 130.02 | 127.95 | 128.42 | 122,568 | +1.44(+1.13%) |
Apr 23, 2021 | 125.31 | 127.70 | 125.31 | 126.98 | 132,800 | +1.01(+0.80%) |
Apr 22, 2021 | 124.50 | 128.75 | 124.50 | 125.97 | 205,744 | +2.19(+1.77%) |
Apr 21, 2021 | 122.74 | 124.80 | 121.86 | 123.78 | 201,339 | +2.39(+1.97%) |
Apr 20, 2021 | 121.99 | 122.34 | 118.73 | 121.39 | 204,889 | -0.64(-0.52%) |
Apr 19, 2021 | 122.83 | 124.68 | 121.19 | 122.03 | 317,387 | -1.24(-1.01%) |
Apr 16, 2021 | 123.75 | 124.47 | 122.13 | 123.27 | 158,400 | -0.48(-0.39%) |
Apr 15, 2021 | 122.36 | 124.00 | 121.13 | 123.75 | 149,684 | +1.50(+1.23%) |
Apr 14, 2021 | 118.55 | 123.13 | 118.55 | 122.25 | 302,142 | +3.40(+2.86%) |
Apr 13, 2021 | 118.72 | 119.27 | 117.00 | 118.85 | 111,772 | -0.41(-0.34%) |
Apr 12, 2021 | 118.04 | 119.37 | 117.03 | 119.26 | 146,274 | +1.03(+0.87%) |
Apr 09, 2021 | 119.00 | 119.00 | 117.02 | 118.23 | 94,000 | -0.44(-0.37%) |
Apr 08, 2021 | 115.27 | 118.83 | 115.27 | 118.67 | 170,914 | +1.99(+1.71%) |
Apr 07, 2021 | 117.71 | 117.71 | 116.07 | 116.68 | 104,756 | -0.60(-0.51%) |
Apr 06, 2021 | 117.35 | 119.26 | 117.18 | 117.28 | 111,945 | -0.43(-0.37%) |
Apr 05, 2021 | 116.96 | 118.39 | 116.56 | 117.71 | 87,372 | +1.71(+1.47%) |
Apr 01, 2021 | 115.31 | 118.07 | 114.30 | 116.00 | 213,600 | +2.40(+2.11%) |
Mar 31, 2021 | 114.79 | 116.09 | 113.60 | 113.60 | 276,331 | -1.13(-0.98%) |
Mar 30, 2021 | 114.78 | 116.49 | 114.43 | 114.73 | 95,201 | +0.41(+0.36%) |
Mar 29, 2021 | 113.98 | 115.14 | 113.00 | 114.32 | 87,217 | -0.16(-0.14%) |
Mar 26, 2021 | 113.15 | 115.28 | 112.34 | 114.48 | 164,600 | +1.59(+1.41%) |
Mar 25, 2021 | 112.82 | 113.28 | 110.28 | 112.89 | 108,058 | -1.11(-0.97%) |
Mar 24, 2021 | 114.38 | 116.31 | 113.66 | 114.00 | 292,503 | +0.44(+0.39%) |
Mar 23, 2021 | 115.84 | 117.12 | 113.15 | 113.56 | 196,796 | -2.95(-2.53%) |
Mar 22, 2021 | 115.12 | 117.50 | 114.18 | 116.51 | 152,650 | +1.17(+1.01%) |
Mar 19, 2021 | 116.91 | 116.91 | 113.37 | 115.34 | 308,500 | -1.53(-1.31%) |
Mar 18, 2021 | 121.30 | 121.79 | 116.45 | 116.87 | 295,010 | -4.43(-3.65%) |
Mar 17, 2021 | 121.55 | 122.50 | 120.25 | 121.30 | 165,228 | -0.29(-0.24%) |
Mar 16, 2021 | 121.84 | 122.85 | 120.71 | 121.59 | 110,450 | -0.91(-0.74%) |
Mar 15, 2021 | 121.51 | 122.67 | 119.95 | 122.50 | 129,625 | +1.42(+1.17%) |
Mar 12, 2021 | 117.10 | 121.26 | 117.10 | 121.08 | 120,300 | +3.33(+2.83%) |
Mar 11, 2021 | 117.68 | 118.81 | 115.78 | 117.75 | 100,127 | +0.61(+0.52%) |
Mar 10, 2021 | 116.68 | 118.27 | 114.69 | 117.14 | 184,589 | +0.50(+0.43%) |
Mar 09, 2021 | 116.06 | 116.81 | 114.75 | 116.64 | 176,027 | +1.32(+1.14%) |
Mar 08, 2021 | 116.35 | 116.97 | 114.51 | 115.32 | 172,080 | +0.50(+0.44%) |
Mar 05, 2021 | 114.53 | 115.02 | 107.20 | 114.82 | 346,800 | +2.29(+2.04%) |
Mar 04, 2021 | 116.03 | 116.40 | 110.45 | 112.53 | 220,402 | -3.45(-2.97%) |
Mar 03, 2021 | 118.21 | 118.81 | 115.70 | 115.98 | 355,367 | -1.84(-1.56%) |
Mar 02, 2021 | 119.82 | 119.82 | 117.00 | 117.82 | 137,085 | -1.53(-1.28%) |