Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 133.84 | 134.72 | 133.67 | 133.78 | 507,760 | +1.51(+1.14%) |
May 27, 2021 | 133.57 | 133.61 | 132.22 | 132.27 | 746,568 | -3.06(-2.26%) |
May 26, 2021 | 135.67 | 135.97 | 134.84 | 135.33 | 339,679 | +0.54(+0.40%) |
May 25, 2021 | 135.03 | 135.32 | 134.35 | 134.78 | 456,231 | -0.44(-0.33%) |
May 24, 2021 | 134.97 | 135.87 | 134.88 | 135.22 | 388,828 | +1.52(+1.14%) |
May 21, 2021 | 134.15 | 134.42 | 133.45 | 133.70 | 351,310 | -0.31(-0.23%) |
May 20, 2021 | 131.88 | 134.62 | 131.75 | 134.01 | 496,827 | +2.94(+2.24%) |
May 19, 2021 | 130.23 | 131.28 | 129.70 | 131.07 | 887,794 | -0.86(-0.65%) |
May 18, 2021 | 131.90 | 132.78 | 131.65 | 131.93 | 536,339 | +0.61(+0.47%) |
May 17, 2021 | 131.49 | 131.88 | 130.95 | 131.32 | 516,280 | -1.40(-1.05%) |
May 14, 2021 | 131.08 | 132.79 | 130.72 | 132.72 | 722,700 | +3.43(+2.65%) |
May 13, 2021 | 129.60 | 130.13 | 128.65 | 129.28 | 639,151 | +1.90(+1.49%) |
May 12, 2021 | 128.03 | 128.92 | 127.03 | 127.38 | 750,005 | -2.19(-1.69%) |
May 11, 2021 | 128.32 | 129.91 | 128.19 | 129.57 | 1,184,769 | -1.59(-1.21%) |
May 10, 2021 | 132.45 | 132.61 | 130.99 | 131.16 | 886,203 | -2.09(-1.57%) |
May 07, 2021 | 133.42 | 134.18 | 132.97 | 133.25 | 739,644 | +0.07(+0.05%) |
May 06, 2021 | 131.88 | 133.19 | 131.19 | 133.18 | 946,853 | +3.31(+2.55%) |
May 05, 2021 | 130.69 | 131.09 | 129.65 | 129.87 | 550,065 | +1.34(+1.05%) |
May 04, 2021 | 129.82 | 130.22 | 127.34 | 128.53 | 1,278,249 | -4.04(-3.05%) |
May 03, 2021 | 132.84 | 133.34 | 132.19 | 132.57 | 626,730 | +1.02(+0.77%) |
Apr 30, 2021 | 133.68 | 133.94 | 131.11 | 131.56 | 856,936 | -3.61(-2.67%) |
Apr 29, 2021 | 135.44 | 135.55 | 133.94 | 135.17 | 932,342 | -0.28(-0.21%) |
Apr 28, 2021 | 134.39 | 135.83 | 134.10 | 135.45 | 1,071,236 | +1.34(+1.00%) |
Apr 27, 2021 | 134.87 | 134.99 | 133.83 | 134.10 | 551,340 | -0.54(-0.40%) |
Apr 26, 2021 | 134.72 | 134.94 | 134.02 | 134.64 | 608,746 | -0.68(-0.50%) |
Apr 23, 2021 | 133.93 | 135.41 | 133.81 | 135.32 | 857,468 | +0.18(+0.13%) |
Apr 22, 2021 | 133.83 | 136.71 | 133.69 | 135.14 | 1,184,402 | +1.74(+1.30%) |
Apr 21, 2021 | 130.32 | 133.50 | 130.21 | 133.40 | 972,243 | +2.62(+2.01%) |
Apr 20, 2021 | 131.14 | 131.46 | 130.18 | 130.78 | 588,233 | -0.39(-0.30%) |
Apr 19, 2021 | 130.82 | 131.43 | 130.51 | 131.17 | 744,398 | +0.22(+0.16%) |
Apr 16, 2021 | 130.38 | 131.32 | 130.23 | 130.96 | 677,379 | +0.09(+0.07%) |
Apr 15, 2021 | 130.09 | 131.02 | 129.80 | 130.86 | 1,221,503 | +3.04(+2.38%) |
Apr 14, 2021 | 130.67 | 130.67 | 127.39 | 127.82 | 1,518,577 | +1.45(+1.14%) |
Apr 13, 2021 | 125.16 | 126.50 | 125.06 | 126.38 | 1,122,578 | +1.91(+1.53%) |
Apr 12, 2021 | 124.33 | 124.87 | 124.19 | 124.47 | 749,597 | -1.31(-1.04%) |
Apr 09, 2021 | 124.67 | 125.91 | 124.58 | 125.78 | 1,034,259 | +0.57(+0.46%) |
Apr 08, 2021 | 124.63 | 125.66 | 123.69 | 125.20 | 1,692,369 | +3.19(+2.61%) |
Apr 07, 2021 | 122.02 | 122.57 | 121.67 | 122.02 | 1,050,091 | +1.26(+1.04%) |
Apr 06, 2021 | 121.18 | 121.77 | 120.70 | 120.75 | 1,852,517 | -3.15(-2.54%) |
Apr 05, 2021 | 118.91 | 124.22 | 118.75 | 123.90 | 2,584,969 | +5.69(+4.81%) |
Apr 01, 2021 | 117.64 | 118.31 | 117.47 | 118.22 | 836,831 | +2.78(+2.41%) |
Mar 31, 2021 | 114.17 | 115.51 | 114.17 | 115.43 | 905,746 | +1.17(+1.03%) |
Mar 30, 2021 | 114.34 | 114.55 | 113.81 | 114.26 | 733,748 | -0.86(-0.74%) |
Mar 29, 2021 | 114.35 | 115.68 | 114.31 | 115.11 | 1,227,314 | -0.24(-0.21%) |
Mar 26, 2021 | 114.17 | 115.40 | 113.64 | 115.36 | 996,390 | +1.16(+1.01%) |
Mar 25, 2021 | 113.40 | 114.31 | 112.89 | 114.20 | 1,072,729 | +0.37(+0.32%) |
Mar 24, 2021 | 114.29 | 114.80 | 113.65 | 113.84 | 915,614 | -1.16(-1.01%) |
Mar 23, 2021 | 114.73 | 115.76 | 114.53 | 114.99 | 1,052,765 | -0.59(-0.51%) |
Mar 22, 2021 | 115.11 | 116.69 | 115.09 | 115.58 | 882,390 | -0.21(-0.18%) |
Mar 19, 2021 | 114.91 | 116.32 | 114.90 | 115.79 | 839,278 | +1.30(+1.13%) |
Mar 18, 2021 | 114.89 | 115.64 | 114.36 | 114.49 | 1,140,066 | -1.72(-1.48%) |
Mar 17, 2021 | 115.04 | 116.72 | 114.49 | 116.21 | 787,136 | +1.36(+1.19%) |
Mar 16, 2021 | 115.23 | 115.67 | 114.84 | 114.85 | 675,598 | -0.56(-0.49%) |
Mar 15, 2021 | 115.53 | 115.96 | 114.75 | 115.42 | 857,913 | -0.99(-0.85%) |
Mar 12, 2021 | 116.90 | 117.00 | 115.77 | 116.40 | 839,597 | -2.85(-2.39%) |
Mar 11, 2021 | 119.50 | 119.66 | 118.84 | 119.25 | 947,089 | +0.87(+0.73%) |
Mar 10, 2021 | 119.17 | 119.25 | 118.05 | 118.39 | 958,585 | -0.28(-0.24%) |
Mar 09, 2021 | 119.05 | 120.05 | 118.25 | 118.67 | 986,219 | +2.97(+2.57%) |
Mar 08, 2021 | 115.18 | 117.31 | 114.94 | 115.70 | 869,638 | -0.01(-0.01%) |
Mar 05, 2021 | 114.89 | 116.17 | 113.79 | 115.71 | 1,219,028 | +0.98(+0.85%) |
Mar 04, 2021 | 116.29 | 117.31 | 113.65 | 114.73 | 1,110,189 | -1.02(-0.88%) |
Mar 03, 2021 | 116.47 | 117.24 | 115.38 | 115.74 | 831,053 | -2.09(-1.77%) |
Mar 02, 2021 | 118.25 | 118.28 | 117.31 | 117.83 | 621,709 | +0.87(+0.74%) |