Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 132.18 | 133.05 | 132.01 | 132.12 | 514,148 | +1.49(+1.14%) |
May 27, 2021 | 131.91 | 131.95 | 130.58 | 130.62 | 755,962 | -3.02(-2.26%) |
May 26, 2021 | 133.99 | 134.28 | 133.16 | 133.65 | 343,954 | +0.54(+0.40%) |
May 25, 2021 | 133.35 | 133.64 | 132.68 | 133.11 | 461,972 | -0.44(-0.33%) |
May 24, 2021 | 133.30 | 134.18 | 133.20 | 133.54 | 393,721 | +1.50(+1.14%) |
May 21, 2021 | 132.48 | 132.75 | 131.79 | 132.04 | 355,730 | -0.30(-0.23%) |
May 20, 2021 | 130.24 | 132.94 | 130.11 | 132.34 | 503,078 | +2.90(+2.24%) |
May 19, 2021 | 128.61 | 129.65 | 128.09 | 129.44 | 898,964 | -0.85(-0.65%) |
May 18, 2021 | 130.26 | 131.13 | 130.01 | 130.29 | 543,088 | +0.60(+0.47%) |
May 17, 2021 | 129.86 | 130.24 | 129.32 | 129.69 | 522,776 | -1.38(-1.05%) |
May 14, 2021 | 129.45 | 131.14 | 129.09 | 131.07 | 731,793 | +3.39(+2.65%) |
May 13, 2021 | 127.99 | 128.51 | 127.06 | 127.68 | 647,193 | +1.88(+1.49%) |
May 12, 2021 | 126.44 | 127.32 | 125.45 | 125.80 | 759,442 | -2.16(-1.69%) |
May 11, 2021 | 126.73 | 128.30 | 126.60 | 127.96 | 1,199,677 | -1.57(-1.21%) |
May 10, 2021 | 130.80 | 130.96 | 129.37 | 129.53 | 897,354 | -2.06(-1.57%) |
May 07, 2021 | 131.76 | 132.51 | 131.31 | 131.59 | 748,951 | +0.06(+0.05%) |
May 06, 2021 | 130.24 | 131.54 | 129.56 | 131.53 | 958,767 | +3.27(+2.55%) |
May 05, 2021 | 129.07 | 129.46 | 128.04 | 128.26 | 556,986 | +1.33(+1.05%) |
May 04, 2021 | 128.20 | 128.60 | 125.75 | 126.93 | 1,294,333 | -3.99(-3.05%) |
May 03, 2021 | 131.19 | 131.69 | 130.55 | 130.93 | 634,616 | +1.00(+0.77%) |
Apr 30, 2021 | 132.02 | 132.28 | 129.48 | 129.92 | 867,718 | -3.56(-2.67%) |
Apr 29, 2021 | 133.76 | 133.87 | 132.27 | 133.49 | 944,073 | -0.28(-0.21%) |
Apr 28, 2021 | 132.72 | 134.15 | 132.44 | 133.77 | 1,084,715 | +1.33(+1.00%) |
Apr 27, 2021 | 133.19 | 133.31 | 132.17 | 132.44 | 558,277 | -0.53(-0.40%) |
Apr 26, 2021 | 133.05 | 133.27 | 132.35 | 132.97 | 616,405 | -0.67(-0.50%) |
Apr 23, 2021 | 132.26 | 133.73 | 132.15 | 133.64 | 868,257 | +0.18(+0.13%) |
Apr 22, 2021 | 132.17 | 135.01 | 132.03 | 133.46 | 1,199,305 | +1.72(+1.30%) |
Apr 21, 2021 | 128.71 | 131.84 | 128.59 | 131.74 | 984,477 | +2.59(+2.01%) |
Apr 20, 2021 | 129.51 | 129.83 | 128.56 | 129.15 | 595,634 | -0.39(-0.30%) |
Apr 19, 2021 | 129.20 | 129.79 | 128.89 | 129.54 | 753,764 | +0.21(+0.16%) |
Apr 16, 2021 | 128.76 | 129.69 | 128.61 | 129.33 | 685,902 | +0.09(+0.07%) |
Apr 15, 2021 | 128.47 | 129.39 | 128.19 | 129.24 | 1,236,873 | +3.00(+2.38%) |
Apr 14, 2021 | 129.05 | 129.05 | 125.81 | 126.24 | 1,537,684 | +1.43(+1.15%) |
Apr 13, 2021 | 123.60 | 124.93 | 123.51 | 124.81 | 1,136,703 | +1.88(+1.53%) |
Apr 12, 2021 | 122.78 | 123.32 | 122.64 | 122.92 | 759,029 | -1.29(-1.04%) |
Apr 09, 2021 | 123.12 | 124.34 | 123.03 | 124.21 | 1,047,272 | +0.57(+0.46%) |
Apr 08, 2021 | 123.08 | 124.10 | 122.15 | 123.65 | 1,713,663 | +3.15(+2.61%) |
Apr 07, 2021 | 120.51 | 121.05 | 120.16 | 120.50 | 1,063,304 | +1.24(+1.04%) |
Apr 06, 2021 | 119.67 | 120.26 | 119.20 | 119.25 | 1,875,826 | -3.11(-2.54%) |
Apr 05, 2021 | 117.44 | 122.67 | 117.28 | 122.36 | 2,617,494 | +5.62(+4.81%) |
Apr 01, 2021 | 116.18 | 116.84 | 116.00 | 116.75 | 847,361 | +2.75(+2.41%) |
Mar 31, 2021 | 112.76 | 114.07 | 112.75 | 114.00 | 917,142 | +1.16(+1.03%) |
Mar 30, 2021 | 112.92 | 113.12 | 112.39 | 112.84 | 742,980 | -0.84(-0.74%) |
Mar 29, 2021 | 112.93 | 114.24 | 112.89 | 113.68 | 1,242,757 | -0.24(-0.21%) |
Mar 26, 2021 | 112.75 | 113.96 | 112.23 | 113.92 | 1,008,927 | +1.14(+1.01%) |
Mar 25, 2021 | 111.99 | 112.89 | 111.48 | 112.78 | 1,086,227 | +0.36(+0.32%) |
Mar 24, 2021 | 112.87 | 113.38 | 112.24 | 112.42 | 927,135 | -1.14(-1.01%) |
Mar 23, 2021 | 113.30 | 114.32 | 113.11 | 113.56 | 1,066,012 | -0.58(-0.51%) |
Mar 22, 2021 | 113.68 | 115.24 | 113.66 | 114.15 | 893,492 | -0.20(-0.18%) |
Mar 19, 2021 | 113.48 | 114.87 | 113.47 | 114.35 | 849,838 | +1.28(+1.13%) |
Mar 18, 2021 | 113.46 | 114.20 | 112.94 | 113.07 | 1,154,411 | -1.70(-1.48%) |
Mar 17, 2021 | 113.61 | 115.27 | 113.07 | 114.77 | 797,041 | +1.35(+1.19%) |
Mar 16, 2021 | 113.80 | 114.23 | 113.42 | 113.42 | 684,099 | -0.56(-0.49%) |
Mar 15, 2021 | 114.09 | 114.52 | 113.32 | 113.98 | 868,708 | -0.98(-0.85%) |
Mar 12, 2021 | 115.45 | 115.55 | 114.33 | 114.96 | 850,161 | -2.81(-2.39%) |
Mar 11, 2021 | 118.01 | 118.17 | 117.36 | 117.77 | 959,005 | +0.85(+0.73%) |
Mar 10, 2021 | 117.69 | 117.77 | 116.58 | 116.92 | 970,647 | -0.28(-0.24%) |
Mar 09, 2021 | 117.57 | 118.56 | 116.78 | 117.19 | 998,628 | +2.93(+2.57%) |
Mar 08, 2021 | 113.75 | 115.85 | 113.51 | 114.26 | 880,580 | -0.01(-0.01%) |
Mar 05, 2021 | 113.46 | 114.72 | 112.38 | 114.27 | 1,234,366 | +0.97(+0.85%) |
Mar 04, 2021 | 114.84 | 115.85 | 112.23 | 113.30 | 1,124,158 | -1.00(-0.88%) |
Mar 03, 2021 | 115.02 | 115.78 | 113.94 | 114.31 | 841,510 | -2.06(-1.77%) |
Mar 02, 2021 | 116.78 | 116.81 | 115.85 | 116.37 | 629,532 | +0.85(+0.74%) |