Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 132.53 | 133.65 | 131.67 | 132.73 | 173,844 | +0.97(+0.73%) |
May 27, 2021 | 133.79 | 133.79 | 131.67 | 131.77 | 272,048 | -1.02(-0.77%) |
May 26, 2021 | 131.57 | 133.43 | 130.74 | 132.79 | 278,506 | +0.96(+0.73%) |
May 25, 2021 | 132.90 | 133.26 | 131.61 | 131.83 | 293,255 | -1.55(-1.16%) |
May 24, 2021 | 136.19 | 136.19 | 133.32 | 133.37 | 187,653 | -2.30(-1.70%) |
May 21, 2021 | 137.87 | 137.87 | 134.98 | 135.68 | 318,973 | -1.97(-1.43%) |
May 20, 2021 | 137.72 | 138.43 | 137.28 | 137.64 | 194,734 | -0.41(-0.30%) |
May 19, 2021 | 137.90 | 139.34 | 135.96 | 138.06 | 267,260 | -1.36(-0.97%) |
May 18, 2021 | 143.01 | 143.01 | 139.34 | 139.42 | 215,984 | -2.88(-2.03%) |
May 17, 2021 | 138.15 | 142.47 | 138.15 | 142.30 | 424,306 | +3.16(+2.27%) |
May 14, 2021 | 138.07 | 139.78 | 137.57 | 139.14 | 227,966 | +1.49(+1.08%) |
May 13, 2021 | 134.28 | 138.59 | 134.28 | 137.65 | 352,536 | +3.80(+2.84%) |
May 12, 2021 | 139.88 | 140.04 | 133.77 | 133.85 | 398,525 | -7.09(-5.03%) |
May 11, 2021 | 139.93 | 142.63 | 138.41 | 140.94 | 683,824 | +0.28(+0.20%) |
May 10, 2021 | 138.55 | 142.51 | 138.33 | 140.66 | 343,722 | +2.15(+1.55%) |
May 07, 2021 | 134.32 | 138.80 | 133.71 | 138.51 | 345,736 | +3.64(+2.70%) |
May 06, 2021 | 135.84 | 137.66 | 133.70 | 134.87 | 180,695 | -0.71(-0.52%) |
May 05, 2021 | 136.02 | 137.01 | 133.99 | 135.58 | 236,100 | -1.87(-1.36%) |
May 04, 2021 | 138.99 | 139.88 | 137.03 | 137.45 | 236,591 | -1.86(-1.33%) |
May 03, 2021 | 137.81 | 141.45 | 137.38 | 139.31 | 230,674 | +2.30(+1.68%) |
Apr 30, 2021 | 136.29 | 137.11 | 133.37 | 137.01 | 303,106 | +0.52(+0.38%) |
Apr 29, 2021 | 140.51 | 141.09 | 133.54 | 136.49 | 361,957 | -3.54(-2.53%) |
Apr 28, 2021 | 139.85 | 141.37 | 138.82 | 140.02 | 334,171 | -0.25(-0.18%) |
Apr 27, 2021 | 137.59 | 140.43 | 137.16 | 140.27 | 339,781 | +2.72(+1.98%) |
Apr 26, 2021 | 139.09 | 140.54 | 136.57 | 137.55 | 344,969 | -1.59(-1.14%) |
Apr 23, 2021 | 138.36 | 139.67 | 136.54 | 139.14 | 235,851 | +2.13(+1.56%) |
Apr 22, 2021 | 136.90 | 137.55 | 134.55 | 137.01 | 280,948 | -0.39(-0.29%) |
Apr 21, 2021 | 138.18 | 139.18 | 136.20 | 137.40 | 229,174 | -0.60(-0.43%) |
Apr 20, 2021 | 139.54 | 140.15 | 136.83 | 138.00 | 316,862 | -1.46(-1.04%) |
Apr 19, 2021 | 140.80 | 141.12 | 138.76 | 139.45 | 226,684 | -0.91(-0.65%) |
Apr 16, 2021 | 139.87 | 141.21 | 138.12 | 140.37 | 203,495 | +1.39(+1.00%) |
Apr 15, 2021 | 137.83 | 139.28 | 136.80 | 138.98 | 249,702 | +1.76(+1.28%) |
Apr 14, 2021 | 138.43 | 140.92 | 137.00 | 137.22 | 262,377 | -1.70(-1.22%) |
Apr 13, 2021 | 141.49 | 142.42 | 138.43 | 138.92 | 240,398 | -2.40(-1.70%) |
Apr 12, 2021 | 142.19 | 143.37 | 140.64 | 141.32 | 203,628 | +0.02(+0.01%) |
Apr 09, 2021 | 140.56 | 142.87 | 139.99 | 141.30 | 153,740 | +0.25(+0.17%) |
Apr 08, 2021 | 142.48 | 143.04 | 139.26 | 141.06 | 266,535 | -0.56(-0.40%) |
Apr 07, 2021 | 140.95 | 141.76 | 138.84 | 141.62 | 173,790 | +0.09(+0.06%) |
Apr 06, 2021 | 141.81 | 142.91 | 140.26 | 141.53 | 214,833 | +0.06(+0.04%) |
Apr 05, 2021 | 144.09 | 144.09 | 139.20 | 141.47 | 345,750 | -1.48(-1.04%) |
Apr 01, 2021 | 142.52 | 144.91 | 139.26 | 142.95 | 283,977 | +0.88(+0.62%) |
Mar 31, 2021 | 148.13 | 148.76 | 142.08 | 142.08 | 405,162 | -6.20(-4.18%) |
Mar 30, 2021 | 152.94 | 156.27 | 147.67 | 148.28 | 549,658 | -4.18(-2.74%) |
Mar 29, 2021 | 149.89 | 153.02 | 149.26 | 152.46 | 445,537 | +2.57(+1.71%) |
Mar 26, 2021 | 142.33 | 150.02 | 141.12 | 149.89 | 432,427 | +7.61(+5.35%) |
Mar 25, 2021 | 136.47 | 142.97 | 135.57 | 142.28 | 422,031 | +6.47(+4.76%) |
Mar 24, 2021 | 137.66 | 139.16 | 135.64 | 135.82 | 314,085 | -2.06(-1.50%) |
Mar 23, 2021 | 135.19 | 140.62 | 134.44 | 137.88 | 439,130 | +2.23(+1.64%) |
Mar 22, 2021 | 134.37 | 136.28 | 133.36 | 135.65 | 314,872 | +0.72(+0.53%) |
Mar 19, 2021 | 129.95 | 136.19 | 129.19 | 134.93 | 1,017,781 | +5.27(+4.06%) |
Mar 18, 2021 | 129.62 | 131.41 | 128.86 | 129.66 | 314,705 | -0.16(-0.12%) |
Mar 17, 2021 | 130.18 | 130.26 | 127.28 | 129.82 | 333,365 | -0.15(-0.11%) |
Mar 16, 2021 | 128.49 | 130.12 | 127.58 | 129.97 | 294,837 | +1.53(+1.19%) |
Mar 15, 2021 | 126.35 | 128.61 | 126.03 | 128.44 | 229,392 | +1.44(+1.14%) |
Mar 12, 2021 | 125.74 | 126.99 | 124.64 | 126.99 | 241,548 | +2.54(+2.04%) |
Mar 11, 2021 | 126.06 | 126.67 | 123.91 | 124.45 | 248,887 | -1.22(-0.97%) |
Mar 10, 2021 | 123.02 | 126.91 | 122.42 | 125.67 | 333,676 | +2.56(+2.08%) |
Mar 09, 2021 | 124.42 | 124.42 | 121.70 | 123.12 | 314,994 | -0.41(-0.33%) |
Mar 08, 2021 | 123.95 | 125.58 | 122.97 | 123.53 | 332,218 | +0.20(+0.16%) |
Mar 05, 2021 | 121.75 | 124.10 | 121.74 | 123.33 | 368,021 | +2.31(+1.91%) |
Mar 04, 2021 | 120.63 | 122.56 | 118.92 | 121.03 | 263,661 | +0.01(+0.01%) |
Mar 03, 2021 | 122.42 | 122.63 | 120.95 | 121.02 | 274,209 | -1.34(-1.09%) |
Mar 02, 2021 | 123.65 | 124.24 | 120.94 | 122.35 | 276,901 | -1.34(-1.08%) |