Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 138.02 | 138.02 | 135.50 | 136.36 | 284,298 | -2.00(-1.45%) |
May 27, 2021 | 138.78 | 139.01 | 136.96 | 138.36 | 321,577 | +1.63(+1.19%) |
May 26, 2021 | 135.13 | 137.20 | 134.15 | 136.73 | 338,215 | +1.58(+1.17%) |
May 25, 2021 | 139.62 | 140.61 | 134.72 | 135.15 | 343,987 | -3.87(-2.78%) |
May 24, 2021 | 138.84 | 139.88 | 138.40 | 139.02 | 370,863 | +1.12(+0.81%) |
May 21, 2021 | 137.74 | 139.33 | 136.80 | 137.91 | 375,686 | +1.89(+1.39%) |
May 20, 2021 | 135.48 | 136.18 | 133.82 | 136.02 | 392,251 | +1.01(+0.75%) |
May 19, 2021 | 131.63 | 135.16 | 130.45 | 135.00 | 354,688 | +0.34(+0.25%) |
May 18, 2021 | 136.38 | 137.07 | 134.50 | 134.67 | 345,140 | -1.99(-1.46%) |
May 17, 2021 | 136.56 | 137.62 | 134.54 | 136.66 | 407,033 | -0.72(-0.52%) |
May 14, 2021 | 134.79 | 137.72 | 134.39 | 137.38 | 736,314 | +4.31(+3.24%) |
May 13, 2021 | 127.96 | 133.77 | 127.96 | 133.07 | 548,716 | +5.97(+4.70%) |
May 12, 2021 | 129.54 | 131.49 | 127.05 | 127.09 | 568,855 | -2.44(-1.88%) |
May 11, 2021 | 131.84 | 132.81 | 129.01 | 129.53 | 549,514 | -4.26(-3.19%) |
May 10, 2021 | 136.59 | 137.98 | 133.66 | 133.79 | 393,399 | -2.60(-1.90%) |
May 07, 2021 | 132.14 | 136.76 | 131.26 | 136.39 | 545,750 | +2.37(+1.77%) |
May 06, 2021 | 133.54 | 134.06 | 130.91 | 134.02 | 340,636 | +1.00(+0.75%) |
May 05, 2021 | 132.01 | 133.62 | 130.49 | 133.02 | 389,440 | +1.93(+1.47%) |
May 04, 2021 | 129.98 | 131.53 | 127.21 | 131.09 | 377,548 | +0.33(+0.25%) |
May 03, 2021 | 132.32 | 132.37 | 130.17 | 130.77 | 355,970 | +0.37(+0.29%) |
Apr 30, 2021 | 131.56 | 132.02 | 128.97 | 130.40 | 701,639 | -2.12(-1.60%) |
Apr 29, 2021 | 134.32 | 137.12 | 130.95 | 132.52 | 497,946 | +1.26(+0.96%) |
Apr 28, 2021 | 132.14 | 132.75 | 128.74 | 131.26 | 999,997 | -0.81(-0.61%) |
Apr 27, 2021 | 130.33 | 133.23 | 130.15 | 132.07 | 540,682 | +1.56(+1.20%) |
Apr 26, 2021 | 132.39 | 133.64 | 129.90 | 130.51 | 457,686 | -1.19(-0.91%) |
Apr 23, 2021 | 128.91 | 132.54 | 128.75 | 131.70 | 486,924 | +3.14(+2.44%) |
Apr 22, 2021 | 129.43 | 130.87 | 126.81 | 128.56 | 660,418 | +0.76(+0.60%) |
Apr 21, 2021 | 125.19 | 128.12 | 124.46 | 127.80 | 336,937 | +1.57(+1.25%) |
Apr 20, 2021 | 129.14 | 129.86 | 123.96 | 126.23 | 439,806 | -3.37(-2.60%) |
Apr 19, 2021 | 128.35 | 130.94 | 127.48 | 129.60 | 463,329 | +1.88(+1.47%) |
Apr 16, 2021 | 126.80 | 127.93 | 125.83 | 127.72 | 389,883 | +2.80(+2.24%) |
Apr 15, 2021 | 127.06 | 127.20 | 122.83 | 124.92 | 488,341 | -1.35(-1.07%) |
Apr 14, 2021 | 122.93 | 127.47 | 122.85 | 126.26 | 512,450 | +3.23(+2.62%) |
Apr 13, 2021 | 125.30 | 125.33 | 121.83 | 123.03 | 490,964 | -2.38(-1.90%) |
Apr 12, 2021 | 123.41 | 125.86 | 121.91 | 125.42 | 490,701 | +2.90(+2.37%) |
Apr 09, 2021 | 124.88 | 126.06 | 119.99 | 122.51 | 673,591 | -3.16(-2.52%) |
Apr 08, 2021 | 127.17 | 127.17 | 123.53 | 125.68 | 582,970 | -1.81(-1.42%) |
Apr 07, 2021 | 128.44 | 129.74 | 127.03 | 127.49 | 384,829 | -0.36(-0.28%) |
Apr 06, 2021 | 127.27 | 130.96 | 127.27 | 127.86 | 619,180 | -0.20(-0.15%) |
Apr 05, 2021 | 128.10 | 129.36 | 127.13 | 128.05 | 616,342 | +1.67(+1.33%) |
Apr 01, 2021 | 123.92 | 127.32 | 123.09 | 126.38 | 477,682 | +3.79(+3.09%) |
Mar 31, 2021 | 121.59 | 124.95 | 121.05 | 122.59 | 735,006 | +0.39(+0.32%) |
Mar 30, 2021 | 118.47 | 122.82 | 118.19 | 122.20 | 497,757 | +3.74(+3.16%) |
Mar 29, 2021 | 120.04 | 122.30 | 118.34 | 118.46 | 794,995 | -2.05(-1.70%) |
Mar 26, 2021 | 121.30 | 121.76 | 116.51 | 120.50 | 1,061,755 | +0.45(+0.37%) |
Mar 25, 2021 | 117.78 | 120.67 | 115.65 | 120.06 | 341,698 | +1.44(+1.22%) |
Mar 24, 2021 | 121.14 | 122.32 | 118.46 | 118.61 | 464,127 | -0.88(-0.73%) |
Mar 23, 2021 | 122.83 | 124.24 | 118.95 | 119.49 | 553,717 | -4.70(-3.78%) |
Mar 22, 2021 | 127.11 | 127.93 | 123.48 | 124.19 | 493,105 | -3.67(-2.87%) |
Mar 19, 2021 | 130.47 | 132.69 | 126.67 | 127.86 | 1,339,230 | -1.12(-0.87%) |
Mar 18, 2021 | 132.78 | 134.12 | 128.54 | 128.97 | 364,154 | -2.64(-2.01%) |
Mar 17, 2021 | 130.93 | 131.87 | 128.41 | 131.62 | 305,071 | +0.69(+0.53%) |
Mar 16, 2021 | 133.07 | 133.96 | 129.87 | 130.93 | 344,317 | -1.59(-1.20%) |
Mar 15, 2021 | 132.28 | 132.99 | 129.26 | 132.52 | 644,537 | +1.46(+1.11%) |
Mar 12, 2021 | 125.57 | 131.20 | 125.40 | 131.06 | 557,958 | +5.16(+4.09%) |
Mar 11, 2021 | 125.53 | 127.85 | 124.34 | 125.90 | 540,137 | +0.41(+0.33%) |
Mar 10, 2021 | 123.18 | 126.42 | 122.83 | 125.49 | 499,996 | +2.51(+2.04%) |
Mar 09, 2021 | 121.41 | 125.22 | 119.18 | 122.98 | 632,793 | +1.91(+1.58%) |
Mar 08, 2021 | 116.18 | 122.42 | 116.13 | 121.07 | 854,422 | +6.51(+5.69%) |
Mar 05, 2021 | 113.56 | 115.29 | 108.03 | 114.56 | 645,757 | +2.36(+2.11%) |
Mar 04, 2021 | 116.09 | 118.50 | 108.55 | 112.19 | 618,588 | -4.92(-4.20%) |
Mar 03, 2021 | 116.39 | 120.03 | 116.39 | 117.12 | 578,597 | +1.69(+1.47%) |
Mar 02, 2021 | 116.42 | 117.61 | 115.31 | 115.42 | 365,906 | -0.82(-0.70%) |