Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 136.35 | 137.05 | 135.06 | 135.59 | 419,077 | -0.67(-0.50%) |
May 27, 2021 | 136.67 | 137.20 | 135.34 | 136.27 | 1,299,011 | +0.60(+0.44%) |
May 26, 2021 | 135.82 | 136.40 | 134.59 | 135.66 | 506,599 | -0.42(-0.31%) |
May 25, 2021 | 138.26 | 138.79 | 135.78 | 136.08 | 405,034 | -2.11(-1.53%) |
May 24, 2021 | 137.90 | 138.56 | 137.32 | 138.19 | 385,975 | +1.22(+0.89%) |
May 21, 2021 | 136.75 | 137.94 | 136.47 | 136.97 | 438,419 | +0.70(+0.52%) |
May 20, 2021 | 137.09 | 137.82 | 136.15 | 136.27 | 406,417 | -1.26(-0.92%) |
May 19, 2021 | 138.20 | 138.20 | 136.26 | 137.53 | 319,341 | -1.31(-0.95%) |
May 18, 2021 | 140.30 | 140.72 | 138.67 | 138.84 | 438,938 | -2.66(-1.88%) |
May 17, 2021 | 141.02 | 142.70 | 140.37 | 141.50 | 370,761 | +0.80(+0.57%) |
May 14, 2021 | 141.56 | 142.03 | 140.22 | 140.70 | 327,865 | -0.73(-0.52%) |
May 13, 2021 | 137.56 | 142.19 | 137.17 | 141.43 | 279,059 | +3.18(+2.30%) |
May 12, 2021 | 141.53 | 141.75 | 138.04 | 138.25 | 394,305 | -3.00(-2.12%) |
May 11, 2021 | 141.05 | 142.32 | 139.81 | 141.25 | 514,320 | +0.26(+0.19%) |
May 10, 2021 | 140.65 | 142.79 | 140.53 | 140.98 | 405,992 | +1.28(+0.91%) |
May 07, 2021 | 138.85 | 140.07 | 138.39 | 139.71 | 245,901 | -0.07(-0.05%) |
May 06, 2021 | 139.63 | 139.91 | 137.93 | 139.78 | 370,947 | +0.98(+0.70%) |
May 05, 2021 | 138.54 | 139.68 | 137.35 | 138.80 | 578,842 | +0.26(+0.19%) |
May 04, 2021 | 136.46 | 138.63 | 136.46 | 138.54 | 597,614 | +2.20(+1.61%) |
May 03, 2021 | 135.58 | 137.11 | 134.90 | 136.34 | 375,109 | +1.66(+1.23%) |
Apr 30, 2021 | 136.38 | 137.02 | 134.31 | 134.68 | 603,629 | -2.15(-1.57%) |
Apr 29, 2021 | 133.64 | 136.89 | 133.64 | 136.83 | 678,649 | +4.23(+3.19%) |
Apr 28, 2021 | 133.14 | 134.11 | 132.21 | 132.60 | 656,672 | +0.55(+0.41%) |
Apr 27, 2021 | 129.53 | 134.24 | 128.79 | 132.05 | 651,164 | +1.48(+1.13%) |
Apr 26, 2021 | 130.46 | 130.99 | 129.42 | 130.57 | 510,176 | +0.75(+0.58%) |
Apr 23, 2021 | 128.88 | 130.15 | 128.33 | 129.83 | 308,612 | +1.50(+1.17%) |
Apr 22, 2021 | 130.12 | 130.31 | 128.20 | 128.33 | 631,191 | -1.42(-1.10%) |
Apr 21, 2021 | 128.46 | 129.88 | 128.38 | 129.75 | 317,641 | +1.31(+1.02%) |
Apr 20, 2021 | 128.77 | 129.43 | 127.60 | 128.44 | 429,289 | -0.28(-0.22%) |
Apr 19, 2021 | 129.72 | 129.94 | 127.02 | 128.72 | 608,211 | +0.69(+0.54%) |
Apr 16, 2021 | 128.26 | 129.00 | 126.67 | 128.03 | 545,744 | +0.74(+0.58%) |
Apr 15, 2021 | 125.98 | 128.05 | 125.79 | 127.29 | 629,566 | +1.82(+1.45%) |
Apr 14, 2021 | 124.91 | 125.56 | 124.30 | 125.47 | 382,218 | +0.22(+0.17%) |
Apr 13, 2021 | 126.87 | 127.37 | 124.53 | 125.26 | 366,062 | -1.62(-1.28%) |
Apr 12, 2021 | 125.89 | 127.09 | 125.88 | 126.88 | 418,380 | +1.15(+0.91%) |
Apr 09, 2021 | 124.96 | 125.81 | 123.70 | 125.73 | 471,085 | +1.46(+1.17%) |
Apr 08, 2021 | 125.17 | 125.56 | 123.50 | 124.27 | 794,243 | -1.65(-1.31%) |
Apr 07, 2021 | 127.70 | 128.26 | 125.89 | 125.92 | 572,695 | -1.29(-1.01%) |
Apr 06, 2021 | 125.32 | 127.56 | 124.77 | 127.21 | 1,017,837 | +1.82(+1.45%) |
Apr 05, 2021 | 125.28 | 125.90 | 124.55 | 125.38 | 713,673 | +1.72(+1.39%) |
Apr 01, 2021 | 122.77 | 124.23 | 121.73 | 123.66 | 545,086 | +0.99(+0.81%) |
Mar 31, 2021 | 123.25 | 124.18 | 122.04 | 122.67 | 542,216 | -0.89(-0.72%) |
Mar 30, 2021 | 123.71 | 124.34 | 123.20 | 123.55 | 279,355 | -0.36(-0.29%) |
Mar 29, 2021 | 122.78 | 124.43 | 122.67 | 123.91 | 494,859 | +0.29(+0.24%) |
Mar 26, 2021 | 122.45 | 123.80 | 121.57 | 123.61 | 469,879 | +1.58(+1.29%) |
Mar 25, 2021 | 118.67 | 122.44 | 117.95 | 122.04 | 654,113 | +3.56(+3.00%) |
Mar 24, 2021 | 117.71 | 120.32 | 117.71 | 118.48 | 512,801 | +0.88(+0.74%) |
Mar 23, 2021 | 119.11 | 121.25 | 117.07 | 117.60 | 666,261 | -1.39(-1.17%) |
Mar 22, 2021 | 116.83 | 119.23 | 115.90 | 118.99 | 741,655 | -0.52(-0.44%) |
Mar 19, 2021 | 122.68 | 122.68 | 119.13 | 119.51 | 1,821,413 | -2.71(-2.22%) |
Mar 18, 2021 | 123.69 | 124.21 | 122.22 | 122.22 | 716,261 | -0.81(-0.66%) |
Mar 17, 2021 | 122.16 | 123.15 | 121.76 | 123.03 | 875,791 | +1.26(+1.03%) |
Mar 16, 2021 | 122.39 | 123.24 | 120.21 | 121.77 | 650,585 | -1.13(-0.92%) |
Mar 15, 2021 | 124.65 | 124.65 | 121.24 | 122.90 | 1,101,992 | -2.26(-1.81%) |
Mar 12, 2021 | 127.50 | 127.86 | 124.95 | 125.17 | 836,267 | -1.59(-1.25%) |
Mar 11, 2021 | 127.37 | 128.19 | 126.07 | 126.75 | 789,368 | -0.79(-0.62%) |
Mar 10, 2021 | 126.81 | 129.11 | 126.61 | 127.54 | 524,329 | +0.75(+0.59%) |
Mar 09, 2021 | 125.19 | 127.76 | 124.31 | 126.79 | 520,499 | +1.42(+1.13%) |
Mar 08, 2021 | 122.71 | 127.02 | 122.21 | 125.37 | 903,770 | +3.15(+2.58%) |
Mar 05, 2021 | 122.53 | 123.04 | 119.69 | 122.22 | 1,019,289 | +0.67(+0.55%) |
Mar 04, 2021 | 123.58 | 124.21 | 119.32 | 121.55 | 606,751 | -2.08(-1.68%) |
Mar 03, 2021 | 123.55 | 124.95 | 122.74 | 123.63 | 490,086 | +0.09(+0.07%) |
Mar 02, 2021 | 123.35 | 124.33 | 122.44 | 123.54 | 779,891 | +0.47(+0.38%) |