Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 118.85 | 118.85 | 115.93 | 117.49 | 287,825 | -0.14(-0.12%) |
May 27, 2021 | 117.31 | 118.65 | 116.78 | 117.63 | 333,859 | +1.47(+1.26%) |
May 26, 2021 | 117.40 | 119.00 | 115.59 | 116.16 | 228,740 | -1.33(-1.13%) |
May 25, 2021 | 117.64 | 118.37 | 116.62 | 117.49 | 297,222 | +0.16(+0.13%) |
May 24, 2021 | 117.94 | 118.48 | 116.02 | 117.33 | 235,877 | -0.53(-0.45%) |
May 21, 2021 | 119.18 | 120.32 | 116.63 | 117.87 | 290,241 | +0.01(+0.01%) |
May 20, 2021 | 118.15 | 118.52 | 116.30 | 117.86 | 215,966 | +0.32(+0.28%) |
May 19, 2021 | 117.51 | 117.55 | 114.61 | 117.53 | 203,286 | +0.80(+0.68%) |
May 18, 2021 | 119.01 | 119.42 | 116.65 | 116.73 | 208,656 | -2.74(-2.30%) |
May 17, 2021 | 119.22 | 120.45 | 117.97 | 119.48 | 208,203 | -0.81(-0.67%) |
May 14, 2021 | 120.03 | 120.96 | 118.63 | 120.28 | 228,435 | +1.00(+0.84%) |
May 13, 2021 | 116.20 | 119.94 | 116.02 | 119.28 | 306,888 | +3.73(+3.23%) |
May 12, 2021 | 120.31 | 120.96 | 115.34 | 115.56 | 305,227 | -5.56(-4.59%) |
May 11, 2021 | 115.53 | 121.40 | 114.09 | 121.11 | 348,264 | +2.78(+2.35%) |
May 10, 2021 | 121.32 | 121.32 | 118.22 | 118.33 | 612,560 | -3.39(-2.78%) |
May 07, 2021 | 122.40 | 122.40 | 120.72 | 121.72 | 246,292 | -0.51(-0.42%) |
May 06, 2021 | 122.10 | 122.36 | 120.64 | 122.23 | 207,695 | +0.51(+0.42%) |
May 05, 2021 | 122.09 | 122.38 | 119.81 | 121.72 | 397,989 | +0.16(+0.13%) |
May 04, 2021 | 123.93 | 124.30 | 120.01 | 121.56 | 476,230 | -3.09(-2.48%) |
May 03, 2021 | 126.03 | 127.57 | 124.46 | 124.65 | 290,816 | -0.66(-0.53%) |
Apr 30, 2021 | 124.08 | 126.87 | 123.31 | 125.31 | 387,752 | +0.58(+0.47%) |
Apr 29, 2021 | 135.03 | 136.24 | 124.49 | 124.73 | 308,706 | -7.08(-5.37%) |
Apr 28, 2021 | 129.32 | 131.81 | 125.62 | 131.81 | 444,982 | +2.11(+1.63%) |
Apr 27, 2021 | 129.39 | 132.02 | 127.84 | 129.70 | 345,851 | +0.16(+0.12%) |
Apr 26, 2021 | 133.77 | 133.77 | 129.52 | 129.54 | 205,342 | -1.96(-1.49%) |
Apr 23, 2021 | 129.87 | 132.93 | 129.87 | 131.50 | 272,455 | +1.94(+1.50%) |
Apr 22, 2021 | 129.05 | 132.39 | 128.03 | 129.56 | 519,772 | +1.48(+1.16%) |
Apr 21, 2021 | 127.74 | 129.92 | 127.00 | 128.08 | 280,212 | +0.01(+0.01%) |
Apr 20, 2021 | 128.65 | 130.13 | 126.46 | 128.07 | 299,011 | -1.38(-1.07%) |
Apr 19, 2021 | 132.50 | 133.53 | 128.22 | 129.45 | 383,395 | -3.59(-2.70%) |
Apr 16, 2021 | 135.07 | 135.86 | 132.83 | 133.04 | 360,455 | -0.63(-0.47%) |
Apr 15, 2021 | 132.66 | 133.98 | 131.53 | 133.67 | 207,323 | +1.96(+1.49%) |
Apr 14, 2021 | 133.49 | 134.61 | 130.87 | 131.71 | 422,465 | -1.03(-0.78%) |
Apr 13, 2021 | 140.38 | 141.37 | 132.60 | 132.74 | 265,414 | -8.38(-5.93%) |
Apr 12, 2021 | 140.60 | 142.14 | 140.38 | 141.12 | 184,549 | +1.12(+0.80%) |
Apr 09, 2021 | 137.78 | 140.54 | 137.64 | 140.00 | 134,954 | +1.55(+1.12%) |
Apr 08, 2021 | 137.46 | 138.44 | 135.62 | 138.44 | 215,593 | +2.65(+1.95%) |
Apr 07, 2021 | 136.63 | 136.80 | 135.04 | 135.79 | 130,174 | -1.46(-1.07%) |
Apr 06, 2021 | 138.35 | 141.06 | 136.48 | 137.26 | 194,118 | -0.18(-0.13%) |
Apr 05, 2021 | 136.35 | 137.55 | 135.18 | 137.43 | 246,786 | +2.98(+2.22%) |
Apr 01, 2021 | 135.00 | 135.31 | 133.25 | 134.45 | 194,334 | +1.20(+0.90%) |
Mar 31, 2021 | 131.80 | 134.43 | 131.10 | 133.25 | 308,573 | +2.05(+1.56%) |
Mar 30, 2021 | 129.18 | 131.57 | 128.35 | 131.20 | 179,269 | +2.82(+2.20%) |
Mar 29, 2021 | 130.70 | 131.95 | 128.24 | 128.38 | 228,207 | -2.61(-1.99%) |
Mar 26, 2021 | 128.18 | 130.99 | 127.30 | 130.99 | 181,399 | +3.84(+3.02%) |
Mar 25, 2021 | 123.91 | 127.81 | 122.21 | 127.16 | 223,342 | +2.42(+1.94%) |
Mar 24, 2021 | 126.24 | 129.05 | 124.74 | 124.74 | 220,366 | -0.93(-0.74%) |
Mar 23, 2021 | 126.55 | 129.42 | 124.73 | 125.67 | 218,541 | -2.13(-1.67%) |
Mar 22, 2021 | 128.09 | 128.79 | 126.37 | 127.80 | 230,679 | +1.26(+0.99%) |
Mar 19, 2021 | 131.00 | 131.00 | 126.53 | 126.55 | 847,717 | -5.43(-4.11%) |
Mar 18, 2021 | 131.24 | 134.80 | 131.10 | 131.97 | 256,095 | -0.02(-0.02%) |
Mar 17, 2021 | 130.15 | 132.37 | 128.81 | 132.00 | 233,893 | +1.61(+1.23%) |
Mar 16, 2021 | 133.77 | 133.77 | 129.60 | 130.38 | 204,824 | -2.19(-1.65%) |
Mar 15, 2021 | 130.99 | 132.66 | 129.85 | 132.57 | 258,851 | +1.66(+1.27%) |
Mar 12, 2021 | 133.39 | 133.39 | 130.07 | 130.91 | 241,186 | -1.53(-1.16%) |
Mar 11, 2021 | 132.53 | 133.35 | 130.56 | 132.45 | 337,142 | +1.76(+1.34%) |
Mar 10, 2021 | 128.86 | 132.06 | 128.17 | 130.69 | 222,145 | +3.10(+2.43%) |
Mar 09, 2021 | 126.65 | 129.03 | 122.62 | 127.59 | 326,658 | +3.81(+3.08%) |
Mar 08, 2021 | 127.22 | 130.15 | 123.70 | 123.78 | 563,040 | -3.26(-2.57%) |
Mar 05, 2021 | 124.30 | 127.41 | 122.50 | 127.04 | 421,058 | +3.94(+3.20%) |
Mar 04, 2021 | 128.61 | 128.99 | 122.48 | 123.10 | 382,750 | -5.74(-4.46%) |
Mar 03, 2021 | 131.88 | 131.88 | 128.51 | 128.84 | 380,219 | -1.96(-1.50%) |
Mar 02, 2021 | 138.28 | 138.28 | 130.48 | 130.81 | 436,786 | -6.79(-4.94%) |