Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 133.81 | 134.69 | 133.64 | 133.74 | 507,892 | +1.51(+1.14%) |
May 27, 2021 | 133.53 | 133.57 | 132.19 | 132.23 | 746,763 | -3.06(-2.26%) |
May 26, 2021 | 135.64 | 135.93 | 134.80 | 135.29 | 339,768 | +0.54(+0.40%) |
May 25, 2021 | 135.00 | 135.28 | 134.32 | 134.75 | 456,351 | -0.44(-0.33%) |
May 24, 2021 | 134.94 | 135.84 | 134.84 | 135.19 | 388,930 | +1.52(+1.14%) |
May 21, 2021 | 134.12 | 134.38 | 133.42 | 133.67 | 351,402 | -0.31(-0.23%) |
May 20, 2021 | 131.84 | 134.58 | 131.72 | 133.97 | 496,957 | +2.93(+2.24%) |
May 19, 2021 | 130.20 | 131.24 | 129.66 | 131.04 | 888,026 | -0.86(-0.65%) |
May 18, 2021 | 131.86 | 132.75 | 131.61 | 131.90 | 536,479 | +0.61(+0.47%) |
May 17, 2021 | 131.46 | 131.84 | 130.91 | 131.29 | 516,415 | -1.40(-1.05%) |
May 14, 2021 | 131.05 | 132.76 | 130.69 | 132.68 | 722,889 | +3.43(+2.66%) |
May 13, 2021 | 129.57 | 130.09 | 128.62 | 129.25 | 639,318 | +1.90(+1.49%) |
May 12, 2021 | 128.00 | 128.89 | 126.99 | 127.35 | 750,201 | -2.19(-1.69%) |
May 11, 2021 | 128.29 | 129.88 | 128.16 | 129.54 | 1,185,079 | -1.59(-1.21%) |
May 10, 2021 | 132.41 | 132.57 | 130.96 | 131.13 | 886,435 | -2.09(-1.57%) |
May 07, 2021 | 133.38 | 134.14 | 132.93 | 133.21 | 739,838 | +0.07(+0.05%) |
May 06, 2021 | 131.84 | 133.16 | 131.16 | 133.15 | 947,101 | +3.31(+2.55%) |
May 05, 2021 | 130.66 | 131.05 | 129.61 | 129.84 | 550,209 | +1.34(+1.05%) |
May 04, 2021 | 129.78 | 130.19 | 127.30 | 128.50 | 1,278,584 | -4.04(-3.05%) |
May 03, 2021 | 132.80 | 133.31 | 132.15 | 132.54 | 626,894 | +1.02(+0.77%) |
Apr 30, 2021 | 133.65 | 133.91 | 131.08 | 131.52 | 857,160 | -3.61(-2.67%) |
Apr 29, 2021 | 135.40 | 135.52 | 133.90 | 135.13 | 932,586 | -0.28(-0.21%) |
Apr 28, 2021 | 134.35 | 135.80 | 134.07 | 135.41 | 1,071,516 | +1.34(+1.00%) |
Apr 27, 2021 | 134.83 | 134.95 | 133.80 | 134.07 | 551,484 | -0.54(-0.40%) |
Apr 26, 2021 | 134.69 | 134.91 | 133.99 | 134.60 | 608,905 | -0.68(-0.50%) |
Apr 23, 2021 | 133.89 | 135.38 | 133.78 | 135.28 | 857,692 | +0.18(+0.13%) |
Apr 22, 2021 | 133.80 | 136.67 | 133.66 | 135.10 | 1,184,712 | +1.74(+1.30%) |
Apr 21, 2021 | 130.29 | 133.47 | 130.18 | 133.36 | 972,498 | +2.62(+2.01%) |
Apr 20, 2021 | 131.11 | 131.43 | 130.14 | 130.74 | 588,386 | -0.40(-0.30%) |
Apr 19, 2021 | 130.79 | 131.39 | 130.48 | 131.14 | 744,593 | +0.22(+0.16%) |
Apr 16, 2021 | 130.35 | 131.29 | 130.19 | 130.92 | 677,556 | +0.09(+0.07%) |
Apr 15, 2021 | 130.06 | 130.99 | 129.76 | 130.83 | 1,221,822 | +3.04(+2.38%) |
Apr 14, 2021 | 130.64 | 130.64 | 127.36 | 127.79 | 1,518,974 | +1.45(+1.15%) |
Apr 13, 2021 | 125.12 | 126.47 | 125.03 | 126.34 | 1,122,871 | +1.91(+1.53%) |
Apr 12, 2021 | 124.30 | 124.84 | 124.15 | 124.44 | 749,793 | -1.31(-1.04%) |
Apr 09, 2021 | 124.63 | 125.87 | 124.55 | 125.74 | 1,034,529 | +0.57(+0.46%) |
Apr 08, 2021 | 124.60 | 125.63 | 123.66 | 125.17 | 1,692,811 | +3.19(+2.61%) |
Apr 07, 2021 | 121.99 | 122.54 | 121.64 | 121.98 | 1,050,366 | +1.26(+1.04%) |
Apr 06, 2021 | 121.15 | 121.74 | 120.67 | 120.72 | 1,853,001 | -3.15(-2.54%) |
Apr 05, 2021 | 118.88 | 124.18 | 118.72 | 123.87 | 2,585,645 | +5.69(+4.81%) |
Apr 01, 2021 | 117.61 | 118.28 | 117.43 | 118.19 | 837,050 | +2.78(+2.41%) |
Mar 31, 2021 | 114.14 | 115.48 | 114.14 | 115.40 | 905,983 | +1.17(+1.03%) |
Mar 30, 2021 | 114.31 | 114.52 | 113.78 | 114.23 | 733,940 | -0.86(-0.74%) |
Mar 29, 2021 | 114.32 | 115.65 | 114.28 | 115.08 | 1,227,635 | -0.24(-0.21%) |
Mar 26, 2021 | 114.14 | 115.37 | 113.61 | 115.33 | 996,651 | +1.16(+1.01%) |
Mar 25, 2021 | 113.37 | 114.28 | 112.86 | 114.17 | 1,073,010 | +0.37(+0.32%) |
Mar 24, 2021 | 114.26 | 114.77 | 113.62 | 113.81 | 915,853 | -1.16(-1.01%) |
Mar 23, 2021 | 114.70 | 115.73 | 114.50 | 114.96 | 1,053,041 | -0.59(-0.51%) |
Mar 22, 2021 | 115.08 | 116.66 | 115.06 | 115.55 | 882,620 | -0.21(-0.18%) |
Mar 19, 2021 | 114.88 | 116.29 | 114.87 | 115.76 | 839,497 | +1.30(+1.13%) |
Mar 18, 2021 | 114.86 | 115.61 | 114.33 | 114.46 | 1,140,364 | -1.72(-1.48%) |
Mar 17, 2021 | 115.01 | 116.69 | 114.46 | 116.18 | 787,342 | +1.36(+1.19%) |
Mar 16, 2021 | 115.20 | 115.64 | 114.81 | 114.82 | 675,775 | -0.56(-0.49%) |
Mar 15, 2021 | 115.50 | 115.93 | 114.72 | 115.39 | 858,138 | -0.99(-0.85%) |
Mar 12, 2021 | 116.87 | 116.97 | 115.74 | 116.37 | 839,817 | -2.85(-2.39%) |
Mar 11, 2021 | 119.46 | 119.62 | 118.81 | 119.22 | 947,336 | +0.86(+0.73%) |
Mar 10, 2021 | 119.14 | 119.22 | 118.02 | 118.36 | 958,836 | -0.28(-0.24%) |
Mar 09, 2021 | 119.02 | 120.02 | 118.22 | 118.64 | 986,477 | +2.97(+2.57%) |
Mar 08, 2021 | 115.15 | 117.27 | 114.91 | 115.67 | 869,865 | -0.01(-0.01%) |
Mar 05, 2021 | 114.86 | 116.14 | 113.76 | 115.68 | 1,219,346 | +0.98(+0.85%) |
Mar 04, 2021 | 116.26 | 117.27 | 113.62 | 114.70 | 1,110,480 | -1.02(-0.88%) |
Mar 03, 2021 | 116.44 | 117.21 | 115.35 | 115.71 | 831,271 | -2.09(-1.77%) |
Mar 02, 2021 | 118.22 | 118.25 | 117.27 | 117.80 | 621,872 | +0.86(+0.74%) |