Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 134.72 | 135.15 | 134.37 | 134.48 | 197,895 | +0.33(+0.25%) |
May 27, 2021 | 134.46 | 134.70 | 134.05 | 134.15 | 84,804 | -0.44(-0.33%) |
May 26, 2021 | 134.38 | 134.75 | 134.10 | 134.59 | 113,587 | +0.44(+0.33%) |
May 25, 2021 | 134.56 | 134.84 | 133.66 | 134.15 | 169,444 | +0.25(+0.19%) |
May 24, 2021 | 132.66 | 134.38 | 132.66 | 133.89 | 118,271 | +2.25(+1.71%) |
May 21, 2021 | 133.21 | 133.21 | 131.56 | 131.64 | 181,178 | -0.77(-0.58%) |
May 20, 2021 | 130.54 | 132.76 | 130.54 | 132.41 | 75,188 | +2.42(+1.86%) |
May 19, 2021 | 127.61 | 129.99 | 127.56 | 129.99 | 102,545 | +0.28(+0.22%) |
May 18, 2021 | 131.18 | 131.52 | 129.71 | 129.71 | 97,131 | -0.92(-0.71%) |
May 17, 2021 | 130.80 | 130.96 | 129.56 | 130.63 | 72,232 | -0.87(-0.66%) |
May 14, 2021 | 130.10 | 131.81 | 129.79 | 131.50 | 108,294 | +2.91(+2.26%) |
May 13, 2021 | 128.81 | 129.71 | 127.66 | 128.59 | 107,232 | +0.94(+0.74%) |
May 12, 2021 | 129.00 | 129.82 | 127.31 | 127.65 | 215,156 | -3.42(-2.61%) |
May 11, 2021 | 128.81 | 131.34 | 128.47 | 131.07 | 148,022 | -0.19(-0.14%) |
May 10, 2021 | 134.08 | 134.08 | 131.10 | 131.26 | 172,469 | -3.42(-2.54%) |
May 07, 2021 | 134.79 | 135.52 | 134.23 | 134.68 | 181,054 | +1.16(+0.87%) |
May 06, 2021 | 132.42 | 133.55 | 131.54 | 133.52 | 98,850 | +1.00(+0.75%) |
May 05, 2021 | 133.94 | 134.13 | 132.16 | 132.52 | 102,660 | -0.57(-0.43%) |
May 04, 2021 | 134.32 | 134.32 | 131.41 | 133.09 | 183,547 | -2.28(-1.69%) |
May 03, 2021 | 136.63 | 136.91 | 135.21 | 135.37 | 158,884 | -0.68(-0.50%) |
Apr 30, 2021 | 136.01 | 136.91 | 135.79 | 136.05 | 154,085 | -0.94(-0.69%) |
Apr 29, 2021 | 137.97 | 138.03 | 135.72 | 136.99 | 107,663 | +0.53(+0.39%) |
Apr 28, 2021 | 136.87 | 137.22 | 136.31 | 136.46 | 99,956 | -0.43(-0.32%) |
Apr 27, 2021 | 137.78 | 137.78 | 136.62 | 136.89 | 87,781 | -0.69(-0.51%) |
Apr 26, 2021 | 136.89 | 137.67 | 136.53 | 137.59 | 72,490 | +0.88(+0.65%) |
Apr 23, 2021 | 135.41 | 137.21 | 135.36 | 136.71 | 78,573 | +1.63(+1.20%) |
Apr 22, 2021 | 136.57 | 136.84 | 134.55 | 135.08 | 97,233 | -1.53(-1.12%) |
Apr 21, 2021 | 134.96 | 136.69 | 134.75 | 136.61 | 93,910 | +1.13(+0.83%) |
Apr 20, 2021 | 136.31 | 136.65 | 134.68 | 135.48 | 96,229 | -1.05(-0.77%) |
Apr 19, 2021 | 137.13 | 137.51 | 135.73 | 136.53 | 89,758 | -1.25(-0.90%) |
Apr 16, 2021 | 137.79 | 137.82 | 137.03 | 137.78 | 66,022 | +0.25(+0.18%) |
Apr 15, 2021 | 136.69 | 137.69 | 136.69 | 137.53 | 151,332 | +2.04(+1.50%) |
Apr 14, 2021 | 137.35 | 137.35 | 135.19 | 135.49 | 167,583 | -1.68(-1.22%) |
Apr 13, 2021 | 136.24 | 137.28 | 136.22 | 137.17 | 74,943 | +1.55(+1.14%) |
Apr 12, 2021 | 135.45 | 135.75 | 134.86 | 135.62 | 96,305 | -0.11(-0.08%) |
Apr 09, 2021 | 134.43 | 135.82 | 134.11 | 135.73 | 90,920 | +0.80(+0.60%) |
Apr 08, 2021 | 134.79 | 134.97 | 134.43 | 134.92 | 101,830 | +1.38(+1.03%) |
Apr 07, 2021 | 133.16 | 133.88 | 132.76 | 133.54 | 141,855 | +0.36(+0.27%) |
Apr 06, 2021 | 133.30 | 133.98 | 132.93 | 133.18 | 77,178 | -0.20(-0.15%) |
Apr 05, 2021 | 131.85 | 133.54 | 131.72 | 133.37 | 169,924 | +2.66(+2.03%) |
Apr 01, 2021 | 129.99 | 130.75 | 129.91 | 130.72 | 101,125 | +2.13(+1.65%) |
Mar 31, 2021 | 127.40 | 129.08 | 127.37 | 128.59 | 162,632 | +1.97(+1.56%) |
Mar 30, 2021 | 126.42 | 126.73 | 125.48 | 126.62 | 108,450 | -0.44(-0.35%) |
Mar 29, 2021 | 126.92 | 127.61 | 125.88 | 127.06 | 154,981 | -0.27(-0.22%) |
Mar 26, 2021 | 125.36 | 127.34 | 124.80 | 127.34 | 77,757 | +1.92(+1.53%) |
Mar 25, 2021 | 125.29 | 125.87 | 123.83 | 125.42 | 168,614 | -0.22(-0.17%) |
Mar 24, 2021 | 128.49 | 128.49 | 125.63 | 125.63 | 133,109 | -2.06(-1.61%) |
Mar 23, 2021 | 128.83 | 129.26 | 127.56 | 127.69 | 92,915 | -0.67(-0.52%) |
Mar 22, 2021 | 127.11 | 129.14 | 126.91 | 128.36 | 75,628 | +2.31(+1.83%) |
Mar 19, 2021 | 125.55 | 126.59 | 124.56 | 126.05 | 131,082 | +0.50(+0.40%) |
Mar 18, 2021 | 127.59 | 127.85 | 125.31 | 125.55 | 159,020 | -3.91(-3.02%) |
Mar 17, 2021 | 127.75 | 130.09 | 127.03 | 129.45 | 71,017 | +0.52(+0.40%) |
Mar 16, 2021 | 129.13 | 130.36 | 128.39 | 128.93 | 147,693 | +0.68(+0.53%) |
Mar 15, 2021 | 127.09 | 128.32 | 126.55 | 128.26 | 93,596 | +1.39(+1.10%) |
Mar 12, 2021 | 126.20 | 126.92 | 125.31 | 126.87 | 122,295 | -1.13(-0.89%) |
Mar 11, 2021 | 127.19 | 128.59 | 126.75 | 128.00 | 147,638 | +3.01(+2.41%) |
Mar 10, 2021 | 126.76 | 127.25 | 124.79 | 124.99 | 181,067 | -0.53(-0.42%) |
Mar 09, 2021 | 123.67 | 126.15 | 123.40 | 125.52 | 171,882 | +4.88(+4.05%) |
Mar 08, 2021 | 124.07 | 124.68 | 120.62 | 120.63 | 163,761 | -3.65(-2.94%) |
Mar 05, 2021 | 123.73 | 124.50 | 119.73 | 124.28 | 227,937 | +2.03(+1.66%) |
Mar 04, 2021 | 124.32 | 125.48 | 120.74 | 122.26 | 210,748 | -2.09(-1.68%) |
Mar 03, 2021 | 127.55 | 127.84 | 124.35 | 124.35 | 146,047 | -3.67(-2.87%) |
Mar 02, 2021 | 130.54 | 130.54 | 128.02 | 128.02 | 95,752 | -2.11(-1.62%) |