Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 123.09 | 123.25 | 120.59 | 122.20 | 392,633 | -0.31(-0.25%) |
May 27, 2021 | 123.05 | 123.32 | 121.23 | 122.51 | 881,363 | +2.33(+1.94%) |
May 26, 2021 | 119.12 | 120.31 | 117.71 | 120.18 | 983,227 | +0.58(+0.49%) |
May 25, 2021 | 118.77 | 122.15 | 118.16 | 119.60 | 935,885 | +1.75(+1.48%) |
May 24, 2021 | 117.99 | 118.72 | 117.15 | 117.85 | 841,814 | +0.47(+0.40%) |
May 21, 2021 | 118.62 | 121.00 | 117.29 | 117.38 | 1,014,754 | +0.58(+0.50%) |
May 20, 2021 | 119.58 | 119.73 | 115.11 | 116.80 | 1,616,944 | -2.53(-2.12%) |
May 19, 2021 | 122.90 | 123.05 | 116.63 | 119.33 | 1,953,008 | -6.37(-5.07%) |
May 18, 2021 | 132.81 | 133.07 | 125.63 | 125.70 | 623,492 | -6.39(-4.83%) |
May 17, 2021 | 128.64 | 132.66 | 126.97 | 132.08 | 826,992 | +3.23(+2.51%) |
May 14, 2021 | 129.88 | 130.64 | 128.33 | 128.85 | 873,322 | +0.80(+0.63%) |
May 13, 2021 | 126.66 | 128.56 | 125.29 | 128.05 | 897,063 | +1.46(+1.15%) |
May 12, 2021 | 130.09 | 131.52 | 126.22 | 126.59 | 665,621 | -3.47(-2.66%) |
May 11, 2021 | 130.81 | 131.91 | 127.93 | 130.06 | 834,636 | -3.23(-2.42%) |
May 10, 2021 | 136.83 | 137.47 | 133.18 | 133.28 | 570,257 | -2.35(-1.74%) |
May 07, 2021 | 133.46 | 135.95 | 131.21 | 135.64 | 608,273 | +1.13(+0.84%) |
May 06, 2021 | 130.33 | 134.60 | 130.18 | 134.51 | 684,340 | +3.78(+2.89%) |
May 05, 2021 | 131.55 | 132.18 | 128.08 | 130.73 | 768,523 | -0.37(-0.28%) |
May 04, 2021 | 128.06 | 131.46 | 126.17 | 131.10 | 915,494 | +1.74(+1.34%) |
May 03, 2021 | 128.47 | 130.26 | 127.78 | 129.36 | 909,986 | +3.96(+3.16%) |
Apr 30, 2021 | 126.34 | 127.25 | 124.66 | 125.40 | 1,201,442 | -1.74(-1.37%) |
Apr 29, 2021 | 132.44 | 133.68 | 125.38 | 127.14 | 1,353,506 | -7.06(-5.26%) |
Apr 28, 2021 | 135.16 | 136.31 | 133.26 | 134.20 | 815,997 | -0.38(-0.28%) |
Apr 27, 2021 | 134.20 | 135.03 | 132.50 | 134.58 | 535,218 | +0.52(+0.38%) |
Apr 26, 2021 | 132.35 | 135.02 | 132.35 | 134.06 | 1,433,233 | +1.96(+1.48%) |
Apr 23, 2021 | 129.10 | 134.02 | 128.69 | 132.10 | 869,692 | +4.86(+3.82%) |
Apr 22, 2021 | 127.64 | 129.61 | 127.22 | 127.25 | 554,278 | -0.03(-0.02%) |
Apr 21, 2021 | 125.07 | 127.82 | 124.07 | 127.28 | 632,699 | +2.55(+2.05%) |
Apr 20, 2021 | 129.47 | 129.64 | 123.10 | 124.72 | 784,806 | -5.66(-4.34%) |
Apr 19, 2021 | 130.65 | 131.38 | 129.04 | 130.39 | 451,515 | -0.14(-0.10%) |
Apr 16, 2021 | 131.72 | 132.19 | 130.09 | 130.52 | 481,042 | +0.75(+0.58%) |
Apr 15, 2021 | 129.82 | 130.69 | 127.83 | 129.78 | 485,850 | +0.31(+0.24%) |
Apr 14, 2021 | 127.34 | 130.36 | 127.34 | 129.47 | 574,776 | +1.85(+1.45%) |
Apr 13, 2021 | 129.41 | 129.81 | 126.62 | 127.62 | 547,771 | -0.23(-0.18%) |
Apr 12, 2021 | 127.05 | 128.19 | 125.85 | 127.85 | 458,320 | +1.39(+1.10%) |
Apr 09, 2021 | 125.61 | 126.79 | 124.47 | 126.46 | 495,122 | +1.50(+1.20%) |
Apr 08, 2021 | 123.43 | 125.02 | 122.04 | 124.95 | 553,373 | +1.20(+0.97%) |
Apr 07, 2021 | 124.81 | 125.35 | 122.99 | 123.75 | 371,255 | -1.10(-0.88%) |
Apr 06, 2021 | 124.76 | 127.18 | 124.51 | 124.85 | 630,917 | -0.46(-0.37%) |
Apr 05, 2021 | 125.81 | 126.36 | 124.04 | 125.31 | 349,292 | +1.20(+0.97%) |
Apr 01, 2021 | 123.60 | 124.80 | 122.79 | 124.11 | 522,816 | +0.66(+0.54%) |
Mar 31, 2021 | 123.64 | 125.54 | 120.37 | 123.45 | 825,594 | +0.09(+0.08%) |
Mar 30, 2021 | 121.85 | 124.33 | 121.69 | 123.36 | 441,252 | +2.41(+2.00%) |
Mar 29, 2021 | 122.44 | 123.26 | 120.61 | 120.94 | 582,062 | -1.56(-1.27%) |
Mar 26, 2021 | 121.99 | 124.06 | 120.80 | 122.50 | 592,284 | +1.44(+1.19%) |
Mar 25, 2021 | 116.35 | 121.64 | 115.17 | 121.05 | 568,129 | +3.88(+3.31%) |
Mar 24, 2021 | 118.08 | 120.83 | 117.11 | 117.18 | 602,534 | +1.00(+0.86%) |
Mar 23, 2021 | 120.86 | 122.21 | 115.05 | 116.18 | 1,052,749 | -6.72(-5.47%) |
Mar 22, 2021 | 124.40 | 124.40 | 121.34 | 122.90 | 498,945 | -0.77(-0.63%) |
Mar 19, 2021 | 125.83 | 127.15 | 123.19 | 123.67 | 1,156,409 | -3.02(-2.39%) |
Mar 18, 2021 | 123.69 | 127.58 | 123.69 | 126.70 | 2,016,144 | +2.87(+2.32%) |
Mar 17, 2021 | 122.50 | 123.97 | 121.60 | 123.83 | 499,112 | +1.70(+1.39%) |
Mar 16, 2021 | 123.16 | 124.22 | 121.66 | 122.13 | 806,558 | -0.61(-0.50%) |
Mar 15, 2021 | 120.31 | 122.91 | 118.98 | 122.74 | 861,027 | +3.75(+3.15%) |
Mar 12, 2021 | 117.06 | 119.09 | 116.88 | 118.99 | 473,711 | +1.75(+1.50%) |
Mar 11, 2021 | 116.89 | 119.99 | 116.38 | 117.24 | 552,807 | +1.23(+1.06%) |
Mar 10, 2021 | 112.20 | 116.45 | 111.84 | 116.01 | 445,742 | +3.50(+3.11%) |
Mar 09, 2021 | 115.11 | 115.87 | 112.31 | 112.51 | 541,997 | -2.02(-1.76%) |
Mar 08, 2021 | 115.97 | 118.48 | 114.33 | 114.53 | 946,586 | -0.11(-0.10%) |
Mar 05, 2021 | 110.56 | 115.32 | 108.39 | 114.64 | 949,866 | +6.57(+6.08%) |
Mar 04, 2021 | 109.09 | 110.83 | 106.23 | 108.08 | 1,041,560 | -0.24(-0.22%) |
Mar 03, 2021 | 111.02 | 111.69 | 108.30 | 108.32 | 687,336 | -2.64(-2.38%) |
Mar 02, 2021 | 112.86 | 113.04 | 109.21 | 110.95 | 684,597 | -2.23(-1.97%) |