Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 131.90 | 131.90 | 131.03 | 131.63 | 367,523 | +0.18(+0.14%) |
May 27, 2021 | 131.24 | 132.04 | 130.93 | 131.45 | 41,307 | +1.24(+0.95%) |
May 26, 2021 | 130.18 | 130.44 | 129.37 | 130.21 | 44,640 | +0.21(+0.16%) |
May 25, 2021 | 131.59 | 131.73 | 129.85 | 130.00 | 99,628 | -1.16(-0.88%) |
May 24, 2021 | 130.86 | 131.63 | 130.26 | 131.15 | 124,556 | +1.19(+0.92%) |
May 21, 2021 | 130.57 | 131.34 | 129.90 | 129.96 | 139,759 | +0.33(+0.26%) |
May 20, 2021 | 130.06 | 130.28 | 129.04 | 129.63 | 103,379 | +0.03(+0.02%) |
May 19, 2021 | 129.83 | 130.29 | 128.30 | 129.60 | 137,330 | -2.38(-1.81%) |
May 18, 2021 | 133.66 | 133.66 | 131.96 | 131.99 | 61,159 | -1.39(-1.04%) |
May 17, 2021 | 131.76 | 133.46 | 131.33 | 133.38 | 179,731 | +1.41(+1.07%) |
May 14, 2021 | 130.62 | 132.16 | 130.52 | 131.97 | 93,391 | +1.98(+1.52%) |
May 13, 2021 | 128.24 | 130.41 | 128.08 | 129.99 | 106,509 | +1.77(+1.38%) |
May 12, 2021 | 131.34 | 131.56 | 128.00 | 128.22 | 116,524 | -3.50(-2.66%) |
May 11, 2021 | 129.58 | 132.01 | 129.27 | 131.72 | 89,326 | +0.61(+0.46%) |
May 10, 2021 | 133.50 | 134.20 | 131.12 | 131.12 | 181,540 | -0.73(-0.55%) |
May 07, 2021 | 130.44 | 132.23 | 130.36 | 131.84 | 110,973 | +1.51(+1.16%) |
May 06, 2021 | 129.68 | 130.45 | 128.24 | 130.33 | 63,261 | +1.23(+0.95%) |
May 05, 2021 | 128.65 | 129.29 | 127.25 | 129.10 | 101,824 | +2.21(+1.74%) |
May 04, 2021 | 125.33 | 127.00 | 124.90 | 126.89 | 57,075 | +0.63(+0.50%) |
May 03, 2021 | 125.38 | 126.94 | 125.27 | 126.25 | 153,334 | +2.26(+1.82%) |
Apr 30, 2021 | 124.91 | 125.75 | 123.90 | 123.99 | 36,139 | -1.59(-1.27%) |
Apr 29, 2021 | 126.03 | 126.03 | 124.40 | 125.58 | 46,597 | +0.27(+0.22%) |
Apr 28, 2021 | 124.89 | 125.78 | 124.87 | 125.31 | 40,229 | +0.47(+0.38%) |
Apr 27, 2021 | 125.14 | 125.14 | 124.32 | 124.83 | 45,225 | -0.55(-0.44%) |
Apr 26, 2021 | 124.80 | 125.97 | 124.80 | 125.38 | 131,616 | +1.23(+0.99%) |
Apr 23, 2021 | 122.39 | 124.58 | 122.12 | 124.15 | 30,644 | +2.34(+1.92%) |
Apr 22, 2021 | 124.20 | 124.20 | 121.80 | 121.81 | 110,675 | -2.56(-2.05%) |
Apr 21, 2021 | 121.80 | 124.41 | 121.80 | 124.37 | 58,604 | +2.56(+2.11%) |
Apr 20, 2021 | 123.37 | 123.37 | 121.42 | 121.80 | 58,465 | -1.58(-1.28%) |
Apr 19, 2021 | 124.12 | 124.17 | 122.67 | 123.39 | 46,791 | -0.58(-0.47%) |
Apr 16, 2021 | 123.68 | 124.28 | 123.52 | 123.96 | 207,957 | +1.26(+1.03%) |
Apr 15, 2021 | 122.30 | 122.82 | 121.53 | 122.70 | 56,481 | +1.41(+1.16%) |
Apr 14, 2021 | 120.43 | 121.92 | 120.26 | 121.29 | 72,589 | +1.18(+0.98%) |
Apr 13, 2021 | 120.34 | 120.46 | 119.39 | 120.11 | 222,214 | -0.14(-0.12%) |
Apr 12, 2021 | 119.86 | 120.47 | 119.43 | 120.25 | 60,396 | +0.31(+0.26%) |
Apr 09, 2021 | 119.56 | 119.94 | 118.98 | 119.94 | 40,154 | +0.59(+0.49%) |
Apr 08, 2021 | 119.60 | 119.60 | 118.40 | 119.35 | 41,850 | +0.10(+0.09%) |
Apr 07, 2021 | 121.16 | 121.16 | 119.09 | 119.25 | 66,085 | -2.00(-1.65%) |
Apr 06, 2021 | 121.48 | 122.04 | 120.75 | 121.25 | 78,368 | -0.09(-0.07%) |
Apr 05, 2021 | 121.08 | 121.89 | 120.88 | 121.33 | 194,784 | +1.17(+0.98%) |
Apr 01, 2021 | 119.25 | 120.17 | 118.55 | 120.16 | 716,968 | +1.32(+1.11%) |
Mar 31, 2021 | 119.65 | 119.71 | 118.70 | 118.83 | 44,510 | -0.29(-0.25%) |
Mar 30, 2021 | 119.36 | 119.73 | 118.91 | 119.13 | 29,495 | -0.41(-0.34%) |
Mar 29, 2021 | 119.78 | 120.60 | 119.16 | 119.53 | 66,064 | -0.55(-0.46%) |
Mar 26, 2021 | 117.87 | 120.12 | 117.71 | 120.08 | 83,267 | +3.31(+2.84%) |
Mar 25, 2021 | 114.75 | 116.95 | 114.05 | 116.77 | 61,718 | +1.49(+1.29%) |
Mar 24, 2021 | 114.82 | 116.97 | 114.82 | 115.28 | 32,866 | +0.90(+0.78%) |
Mar 23, 2021 | 116.74 | 116.74 | 113.92 | 114.39 | 75,633 | -3.08(-2.63%) |
Mar 22, 2021 | 117.49 | 117.96 | 116.73 | 117.47 | 50,996 | -0.09(-0.08%) |
Mar 19, 2021 | 117.86 | 118.22 | 115.92 | 117.56 | 79,737 | -0.37(-0.31%) |
Mar 18, 2021 | 118.28 | 119.91 | 117.70 | 117.93 | 54,368 | -0.66(-0.56%) |
Mar 17, 2021 | 117.18 | 118.72 | 117.02 | 118.59 | 56,679 | +1.41(+1.21%) |
Mar 16, 2021 | 118.45 | 118.45 | 116.71 | 117.18 | 110,901 | -1.08(-0.92%) |
Mar 15, 2021 | 118.23 | 118.39 | 116.94 | 118.26 | 43,995 | -0.07(-0.06%) |
Mar 12, 2021 | 117.79 | 118.33 | 117.59 | 118.33 | 39,444 | +0.28(+0.24%) |
Mar 11, 2021 | 118.21 | 118.70 | 117.89 | 118.05 | 188,171 | +1.11(+0.95%) |
Mar 10, 2021 | 115.52 | 117.56 | 115.16 | 116.93 | 48,381 | +2.42(+2.12%) |
Mar 09, 2021 | 114.95 | 115.38 | 114.00 | 114.51 | 71,221 | +0.63(+0.55%) |
Mar 08, 2021 | 112.91 | 115.32 | 112.69 | 113.88 | 110,843 | +1.29(+1.15%) |
Mar 05, 2021 | 110.94 | 112.77 | 108.65 | 112.59 | 65,635 | +3.02(+2.75%) |
Mar 04, 2021 | 111.81 | 112.08 | 107.80 | 109.57 | 158,634 | -2.38(-2.12%) |
Mar 03, 2021 | 112.72 | 113.49 | 111.92 | 111.94 | 112,664 | -1.14(-1.01%) |
Mar 02, 2021 | 112.42 | 114.10 | 112.42 | 113.09 | 216,880 | +0.93(+0.83%) |