Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 135.72 | 135.80 | 134.69 | 134.86 | 56,810 | -0.16(-0.11%) |
May 27, 2021 | 134.67 | 135.42 | 134.30 | 135.02 | 94,885 | +0.55(+0.41%) |
May 26, 2021 | 133.92 | 134.82 | 133.84 | 134.46 | 99,614 | +0.96(+0.72%) |
May 25, 2021 | 134.40 | 134.56 | 133.31 | 133.50 | 72,999 | -0.27(-0.20%) |
May 24, 2021 | 132.10 | 134.11 | 132.10 | 133.77 | 61,655 | +2.39(+1.82%) |
May 21, 2021 | 132.35 | 132.35 | 131.26 | 131.38 | 370,838 | -0.36(-0.27%) |
May 20, 2021 | 129.83 | 131.93 | 129.41 | 131.74 | 145,948 | +2.37(+1.83%) |
May 19, 2021 | 127.52 | 129.39 | 127.12 | 129.37 | 108,517 | +0.08(+0.06%) |
May 18, 2021 | 130.54 | 131.01 | 129.30 | 129.30 | 63,557 | -1.26(-0.96%) |
May 17, 2021 | 131.41 | 131.59 | 129.64 | 130.55 | 386,696 | -1.07(-0.81%) |
May 14, 2021 | 130.13 | 131.87 | 129.99 | 131.62 | 100,346 | +2.41(+1.87%) |
May 13, 2021 | 129.22 | 130.28 | 128.09 | 129.21 | 103,848 | +0.90(+0.70%) |
May 12, 2021 | 129.76 | 130.35 | 128.09 | 128.31 | 172,057 | -2.99(-2.28%) |
May 11, 2021 | 129.61 | 131.51 | 129.32 | 131.30 | 773,395 | -0.40(-0.30%) |
May 10, 2021 | 133.68 | 133.68 | 131.59 | 131.70 | 82,006 | -2.51(-1.87%) |
May 07, 2021 | 133.68 | 134.86 | 133.47 | 134.21 | 99,821 | +1.46(+1.10%) |
May 06, 2021 | 131.91 | 132.80 | 131.13 | 132.75 | 317,881 | +0.91(+0.69%) |
May 05, 2021 | 133.11 | 133.59 | 131.70 | 131.84 | 97,649 | -0.69(-0.52%) |
May 04, 2021 | 133.52 | 133.52 | 130.67 | 132.53 | 125,621 | -1.66(-1.24%) |
May 03, 2021 | 135.70 | 135.77 | 134.06 | 134.19 | 106,569 | -0.79(-0.58%) |
Apr 30, 2021 | 135.09 | 135.33 | 134.76 | 134.98 | 85,390 | -1.36(-1.00%) |
Apr 29, 2021 | 135.85 | 136.44 | 134.87 | 136.34 | 189,180 | +3.05(+2.29%) |
Apr 28, 2021 | 133.69 | 134.59 | 133.23 | 133.30 | 111,490 | +0.89(+0.67%) |
Apr 27, 2021 | 133.18 | 133.18 | 132.28 | 132.41 | 104,539 | -0.38(-0.29%) |
Apr 26, 2021 | 132.75 | 133.08 | 132.52 | 132.79 | 133,733 | +0.51(+0.38%) |
Apr 23, 2021 | 131.34 | 132.75 | 131.24 | 132.28 | 106,044 | +1.40(+1.07%) |
Apr 22, 2021 | 131.85 | 132.19 | 130.27 | 130.88 | 86,466 | -0.59(-0.45%) |
Apr 21, 2021 | 130.51 | 131.50 | 129.92 | 131.48 | 140,327 | +0.31(+0.24%) |
Apr 20, 2021 | 132.24 | 132.24 | 130.27 | 131.16 | 213,055 | -1.14(-0.86%) |
Apr 19, 2021 | 132.82 | 133.22 | 131.48 | 132.30 | 123,882 | -0.65(-0.49%) |
Apr 16, 2021 | 133.83 | 133.83 | 132.43 | 132.96 | 73,265 | -0.20(-0.15%) |
Apr 15, 2021 | 132.42 | 133.43 | 132.25 | 133.16 | 237,203 | +1.56(+1.18%) |
Apr 14, 2021 | 132.53 | 132.86 | 131.36 | 131.60 | 74,869 | -0.92(-0.70%) |
Apr 13, 2021 | 132.59 | 132.89 | 132.34 | 132.53 | 333,817 | +0.09(+0.07%) |
Apr 12, 2021 | 132.76 | 132.79 | 131.77 | 132.44 | 214,121 | -0.70(-0.53%) |
Apr 09, 2021 | 132.59 | 133.19 | 132.13 | 133.14 | 94,638 | +0.08(+0.06%) |
Apr 08, 2021 | 133.13 | 133.28 | 132.35 | 133.06 | 82,116 | +0.48(+0.36%) |
Apr 07, 2021 | 131.74 | 132.75 | 131.74 | 132.59 | 85,242 | +0.68(+0.52%) |
Apr 06, 2021 | 131.13 | 132.16 | 131.11 | 131.90 | 111,136 | +0.70(+0.53%) |
Apr 05, 2021 | 129.95 | 131.43 | 129.69 | 131.20 | 195,686 | +2.31(+1.79%) |
Apr 01, 2021 | 127.57 | 128.99 | 127.57 | 128.90 | 136,152 | +2.37(+1.88%) |
Mar 31, 2021 | 126.19 | 127.17 | 126.06 | 126.52 | 82,216 | +0.87(+0.69%) |
Mar 30, 2021 | 125.47 | 125.91 | 125.04 | 125.66 | 198,316 | +0.16(+0.12%) |
Mar 29, 2021 | 124.89 | 125.98 | 124.12 | 125.50 | 137,231 | +0.55(+0.44%) |
Mar 26, 2021 | 125.98 | 126.36 | 122.83 | 124.96 | 166,876 | -0.78(-0.62%) |
Mar 25, 2021 | 125.32 | 126.23 | 124.34 | 125.73 | 195,698 | -0.30(-0.24%) |
Mar 24, 2021 | 129.36 | 129.47 | 125.90 | 126.04 | 128,026 | -3.10(-2.40%) |
Mar 23, 2021 | 130.39 | 130.79 | 128.87 | 129.13 | 173,260 | -1.38(-1.06%) |
Mar 22, 2021 | 129.95 | 131.23 | 129.44 | 130.51 | 192,203 | +0.89(+0.69%) |
Mar 19, 2021 | 129.05 | 130.08 | 128.40 | 129.62 | 97,666 | +0.99(+0.77%) |
Mar 18, 2021 | 130.05 | 130.51 | 128.46 | 128.63 | 118,417 | -2.76(-2.10%) |
Mar 17, 2021 | 130.04 | 131.79 | 129.22 | 131.39 | 138,105 | +0.47(+0.36%) |
Mar 16, 2021 | 130.75 | 132.07 | 130.47 | 130.92 | 87,267 | +0.80(+0.61%) |
Mar 15, 2021 | 129.58 | 130.27 | 129.04 | 130.13 | 118,566 | +0.67(+0.52%) |
Mar 12, 2021 | 128.88 | 129.53 | 128.32 | 129.46 | 116,500 | -0.39(-0.30%) |
Mar 11, 2021 | 128.93 | 130.50 | 128.80 | 129.84 | 97,972 | +2.19(+1.72%) |
Mar 10, 2021 | 127.94 | 128.39 | 127.06 | 127.65 | 191,070 | +0.80(+0.63%) |
Mar 09, 2021 | 126.78 | 127.92 | 126.43 | 126.85 | 631,400 | +1.56(+1.24%) |
Mar 08, 2021 | 126.99 | 127.77 | 125.19 | 125.30 | 317,337 | -1.53(-1.20%) |
Mar 05, 2021 | 125.33 | 127.16 | 122.88 | 126.82 | 259,758 | +2.49(+2.00%) |
Mar 04, 2021 | 124.74 | 126.70 | 122.53 | 124.33 | 173,660 | -0.54(-0.44%) |
Mar 03, 2021 | 126.96 | 127.33 | 124.86 | 124.88 | 87,273 | -2.16(-1.70%) |
Mar 02, 2021 | 128.34 | 128.72 | 126.95 | 127.04 | 115,398 | -1.08(-0.84%) |