Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 131.91 | 131.91 | 131.04 | 131.63 | 367,500 | +0.18(+0.14%) |
May 27, 2021 | 131.25 | 132.05 | 130.94 | 131.46 | 41,304 | +1.24(+0.95%) |
May 26, 2021 | 130.19 | 130.44 | 129.37 | 130.22 | 44,637 | +0.21(+0.16%) |
May 25, 2021 | 131.60 | 131.74 | 129.86 | 130.01 | 99,622 | -1.16(-0.88%) |
May 24, 2021 | 130.87 | 131.63 | 130.27 | 131.16 | 124,548 | +1.19(+0.92%) |
May 21, 2021 | 130.57 | 131.35 | 129.90 | 129.97 | 139,751 | +0.33(+0.26%) |
May 20, 2021 | 130.06 | 130.29 | 129.05 | 129.64 | 103,373 | +0.03(+0.02%) |
May 19, 2021 | 129.84 | 130.30 | 128.30 | 129.61 | 137,321 | -2.38(-1.81%) |
May 18, 2021 | 133.67 | 133.67 | 131.97 | 132.00 | 61,155 | -1.39(-1.04%) |
May 17, 2021 | 131.77 | 133.47 | 131.34 | 133.39 | 179,720 | +1.41(+1.07%) |
May 14, 2021 | 130.63 | 132.16 | 130.53 | 131.98 | 93,386 | +1.98(+1.52%) |
May 13, 2021 | 128.25 | 130.41 | 128.09 | 130.00 | 106,503 | +1.77(+1.38%) |
May 12, 2021 | 131.35 | 131.56 | 128.01 | 128.23 | 116,516 | -3.50(-2.66%) |
May 11, 2021 | 129.59 | 132.01 | 129.27 | 131.73 | 89,321 | +0.61(+0.46%) |
May 10, 2021 | 133.51 | 134.21 | 131.12 | 131.12 | 181,529 | -0.73(-0.55%) |
May 07, 2021 | 130.44 | 132.24 | 130.37 | 131.85 | 110,966 | +1.51(+1.16%) |
May 06, 2021 | 129.69 | 130.46 | 128.25 | 130.34 | 63,257 | +1.23(+0.95%) |
May 05, 2021 | 128.65 | 129.30 | 127.25 | 129.11 | 101,818 | +2.21(+1.74%) |
May 04, 2021 | 125.33 | 127.01 | 124.91 | 126.89 | 57,071 | +0.63(+0.50%) |
May 03, 2021 | 125.39 | 126.95 | 125.28 | 126.26 | 153,324 | +2.26(+1.82%) |
Apr 30, 2021 | 124.92 | 125.76 | 123.90 | 124.00 | 36,136 | -1.59(-1.27%) |
Apr 29, 2021 | 126.03 | 126.03 | 124.41 | 125.59 | 46,594 | +0.27(+0.22%) |
Apr 28, 2021 | 124.90 | 125.79 | 124.88 | 125.31 | 40,227 | +0.47(+0.38%) |
Apr 27, 2021 | 125.14 | 125.14 | 124.33 | 124.84 | 45,222 | -0.55(-0.44%) |
Apr 26, 2021 | 124.81 | 125.98 | 124.81 | 125.39 | 131,608 | +1.23(+0.99%) |
Apr 23, 2021 | 122.40 | 124.58 | 122.12 | 124.16 | 30,642 | +2.34(+1.92%) |
Apr 22, 2021 | 124.21 | 124.21 | 121.81 | 121.82 | 110,668 | -2.56(-2.05%) |
Apr 21, 2021 | 121.81 | 124.41 | 121.81 | 124.38 | 58,600 | +2.56(+2.10%) |
Apr 20, 2021 | 123.37 | 123.37 | 121.43 | 121.81 | 58,462 | -1.58(-1.28%) |
Apr 19, 2021 | 124.13 | 124.18 | 122.68 | 123.39 | 46,788 | -0.58(-0.47%) |
Apr 16, 2021 | 123.69 | 124.29 | 123.53 | 123.97 | 207,945 | +1.26(+1.03%) |
Apr 15, 2021 | 122.30 | 122.82 | 121.54 | 122.71 | 56,478 | +1.41(+1.16%) |
Apr 14, 2021 | 120.44 | 121.92 | 120.27 | 121.30 | 72,585 | +1.18(+0.98%) |
Apr 13, 2021 | 120.34 | 120.47 | 119.40 | 120.12 | 222,201 | -0.14(-0.12%) |
Apr 12, 2021 | 119.87 | 120.48 | 119.44 | 120.26 | 60,392 | +0.31(+0.26%) |
Apr 09, 2021 | 119.57 | 119.95 | 118.99 | 119.95 | 40,152 | +0.59(+0.49%) |
Apr 08, 2021 | 119.61 | 119.61 | 118.41 | 119.36 | 41,847 | +0.10(+0.09%) |
Apr 07, 2021 | 121.17 | 121.17 | 119.10 | 119.26 | 66,081 | -2.00(-1.65%) |
Apr 06, 2021 | 121.49 | 122.05 | 120.76 | 121.25 | 78,364 | -0.08(-0.07%) |
Apr 05, 2021 | 121.08 | 121.90 | 120.88 | 121.34 | 194,772 | +1.17(+0.98%) |
Apr 01, 2021 | 119.26 | 120.17 | 118.56 | 120.17 | 716,924 | +1.33(+1.11%) |
Mar 31, 2021 | 119.65 | 119.72 | 118.71 | 118.84 | 44,507 | -0.29(-0.25%) |
Mar 30, 2021 | 119.37 | 119.74 | 118.92 | 119.13 | 29,493 | -0.41(-0.34%) |
Mar 29, 2021 | 119.79 | 120.60 | 119.17 | 119.54 | 66,060 | -0.55(-0.46%) |
Mar 26, 2021 | 117.88 | 120.13 | 117.72 | 120.09 | 83,262 | +3.31(+2.84%) |
Mar 25, 2021 | 114.76 | 116.96 | 114.06 | 116.78 | 61,714 | +1.49(+1.29%) |
Mar 24, 2021 | 114.83 | 116.98 | 114.83 | 115.29 | 32,864 | +0.90(+0.78%) |
Mar 23, 2021 | 116.74 | 116.74 | 113.92 | 114.39 | 75,628 | -3.08(-2.63%) |
Mar 22, 2021 | 117.50 | 117.97 | 116.73 | 117.48 | 50,993 | -0.09(-0.08%) |
Mar 19, 2021 | 117.86 | 118.22 | 115.93 | 117.57 | 79,733 | -0.37(-0.31%) |
Mar 18, 2021 | 118.29 | 119.92 | 117.70 | 117.94 | 54,364 | -0.66(-0.56%) |
Mar 17, 2021 | 117.19 | 118.73 | 117.03 | 118.60 | 56,676 | +1.41(+1.21%) |
Mar 16, 2021 | 118.46 | 118.46 | 116.71 | 117.19 | 110,894 | -1.08(-0.92%) |
Mar 15, 2021 | 118.24 | 118.39 | 116.95 | 118.27 | 43,993 | -0.07(-0.06%) |
Mar 12, 2021 | 117.80 | 118.34 | 117.60 | 118.34 | 39,442 | +0.28(+0.24%) |
Mar 11, 2021 | 118.21 | 118.70 | 117.89 | 118.05 | 188,159 | +1.11(+0.95%) |
Mar 10, 2021 | 115.52 | 117.57 | 115.16 | 116.94 | 48,378 | +2.42(+2.12%) |
Mar 09, 2021 | 114.96 | 115.39 | 114.01 | 114.52 | 71,216 | +0.63(+0.55%) |
Mar 08, 2021 | 112.91 | 115.33 | 112.70 | 113.89 | 110,836 | +1.29(+1.15%) |
Mar 05, 2021 | 110.95 | 112.77 | 108.66 | 112.59 | 65,631 | +3.02(+2.75%) |
Mar 04, 2021 | 111.82 | 112.08 | 107.80 | 109.58 | 158,624 | -2.38(-2.12%) |
Mar 03, 2021 | 112.72 | 113.50 | 111.92 | 111.95 | 112,657 | -1.14(-1.01%) |
Mar 02, 2021 | 112.42 | 114.11 | 112.42 | 113.09 | 216,867 | +0.93(+0.83%) |