Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 128.34 | 128.80 | 127.97 | 128.24 | 19,149 | +0.40(+0.31%) |
May 27, 2021 | 127.79 | 128.35 | 127.42 | 127.84 | 13,954 | +0.77(+0.61%) |
May 26, 2021 | 126.94 | 127.23 | 125.99 | 127.07 | 23,580 | +0.06(+0.05%) |
May 25, 2021 | 128.56 | 128.94 | 127.01 | 127.01 | 28,570 | -4.23(-3.22%) |
May 24, 2021 | 130.45 | 131.38 | 129.88 | 131.24 | 17,652 | -1.76(-1.33%) |
May 21, 2021 | 133.20 | 134.10 | 132.00 | 133.00 | 10,532 | +0.11(+0.08%) |
May 20, 2021 | 132.14 | 133.02 | 132.14 | 132.90 | 13,344 | +1.66(+1.26%) |
May 19, 2021 | 130.46 | 131.29 | 129.18 | 131.24 | 18,697 | +0.49(+0.38%) |
May 18, 2021 | 131.03 | 131.53 | 129.74 | 130.75 | 14,715 | +0.36(+0.27%) |
May 17, 2021 | 131.05 | 131.22 | 129.88 | 130.39 | 13,197 | -0.75(-0.58%) |
May 14, 2021 | 129.19 | 131.37 | 129.19 | 131.14 | 9,878 | +2.06(+1.60%) |
May 13, 2021 | 128.74 | 129.84 | 128.18 | 129.08 | 17,423 | +2.58(+2.04%) |
May 12, 2021 | 126.03 | 127.91 | 125.64 | 126.50 | 26,895 | +0.76(+0.60%) |
May 11, 2021 | 126.21 | 126.69 | 125.02 | 125.75 | 37,072 | -3.65(-2.82%) |
May 10, 2021 | 129.87 | 131.15 | 129.18 | 129.40 | 30,506 | -4.13(-3.09%) |
May 07, 2021 | 132.67 | 133.53 | 132.15 | 133.53 | 13,098 | +1.54(+1.17%) |
May 06, 2021 | 131.46 | 132.11 | 130.88 | 131.99 | 20,554 | +2.40(+1.85%) |
May 05, 2021 | 129.19 | 130.10 | 129.01 | 129.58 | 14,989 | +0.68(+0.53%) |
May 04, 2021 | 130.18 | 130.45 | 128.51 | 128.91 | 18,908 | -3.03(-2.30%) |
May 03, 2021 | 132.23 | 132.50 | 131.47 | 131.94 | 9,179 | -0.81(-0.61%) |
Apr 30, 2021 | 133.34 | 133.65 | 132.22 | 132.75 | 13,112 | -0.34(-0.25%) |
Apr 29, 2021 | 133.41 | 134.15 | 132.78 | 133.09 | 16,707 | -0.14(-0.10%) |
Apr 28, 2021 | 133.60 | 133.80 | 132.97 | 133.23 | 10,518 | -2.00(-1.48%) |
Apr 27, 2021 | 135.81 | 135.81 | 135.23 | 135.23 | 8,642 | -0.58(-0.43%) |
Apr 26, 2021 | 137.25 | 137.25 | 135.70 | 135.81 | 11,420 | -0.37(-0.27%) |
Apr 23, 2021 | 137.22 | 137.22 | 135.27 | 136.18 | 10,118 | +0.57(+0.42%) |
Apr 22, 2021 | 135.85 | 136.47 | 134.64 | 135.61 | 20,153 | -1.88(-1.37%) |
Apr 21, 2021 | 136.85 | 137.82 | 136.49 | 137.49 | 17,147 | +0.39(+0.28%) |
Apr 20, 2021 | 137.95 | 137.95 | 136.28 | 137.10 | 20,958 | -1.19(-0.86%) |
Apr 19, 2021 | 138.79 | 138.79 | 137.54 | 138.29 | 14,895 | -0.20(-0.15%) |
Apr 16, 2021 | 139.10 | 139.10 | 137.59 | 138.50 | 25,914 | +0.06(+0.04%) |
Apr 15, 2021 | 138.85 | 138.85 | 137.27 | 138.44 | 14,637 | +0.71(+0.51%) |
Apr 14, 2021 | 138.56 | 139.06 | 137.72 | 137.73 | 15,241 | +0.25(+0.18%) |
Apr 13, 2021 | 137.85 | 138.02 | 137.08 | 137.48 | 15,559 | -1.64(-1.18%) |
Apr 12, 2021 | 138.44 | 139.12 | 138.35 | 139.12 | 15,758 | -0.96(-0.68%) |
Apr 09, 2021 | 140.46 | 140.46 | 139.52 | 140.07 | 12,286 | -0.33(-0.24%) |
Apr 08, 2021 | 140.07 | 140.43 | 139.48 | 140.40 | 20,942 | +0.85(+0.61%) |
Apr 07, 2021 | 138.63 | 139.80 | 138.46 | 139.55 | 25,185 | +1.09(+0.79%) |
Apr 06, 2021 | 137.92 | 139.12 | 137.48 | 138.46 | 27,406 | -0.07(-0.05%) |
Apr 05, 2021 | 137.89 | 138.95 | 136.94 | 138.53 | 38,609 | -0.52(-0.38%) |
Apr 01, 2021 | 140.02 | 140.85 | 138.41 | 139.05 | 32,931 | +0.97(+0.70%) |
Mar 31, 2021 | 137.51 | 139.88 | 137.05 | 138.09 | 39,322 | +1.55(+1.13%) |
Mar 30, 2021 | 134.43 | 138.16 | 134.43 | 136.54 | 47,965 | +1.71(+1.27%) |
Mar 29, 2021 | 134.25 | 136.00 | 134.03 | 134.83 | 23,101 | -0.02(-0.01%) |
Mar 26, 2021 | 134.23 | 137.25 | 134.01 | 134.85 | 56,543 | +1.30(+0.98%) |
Mar 25, 2021 | 131.52 | 133.55 | 129.77 | 133.55 | 31,063 | -0.19(-0.14%) |
Mar 24, 2021 | 133.15 | 135.07 | 132.78 | 133.74 | 25,915 | +2.17(+1.65%) |
Mar 23, 2021 | 132.07 | 133.05 | 131.40 | 131.57 | 11,457 | -0.41(-0.31%) |
Mar 22, 2021 | 131.62 | 132.87 | 131.18 | 131.97 | 21,868 | +1.06(+0.81%) |
Mar 19, 2021 | 131.40 | 131.40 | 128.90 | 130.91 | 17,190 | -0.25(-0.19%) |
Mar 18, 2021 | 132.88 | 132.96 | 129.61 | 131.16 | 87,514 | -4.45(-3.28%) |
Mar 17, 2021 | 134.23 | 136.39 | 134.16 | 135.61 | 33,079 | -0.77(-0.57%) |
Mar 16, 2021 | 136.53 | 136.92 | 135.22 | 136.39 | 21,977 | +0.23(+0.17%) |
Mar 15, 2021 | 135.19 | 137.26 | 134.40 | 136.15 | 45,514 | +1.25(+0.92%) |
Mar 12, 2021 | 133.63 | 134.91 | 132.63 | 134.91 | 45,462 | +1.44(+1.08%) |
Mar 11, 2021 | 132.15 | 134.55 | 131.88 | 133.47 | 24,030 | +2.42(+1.85%) |
Mar 10, 2021 | 130.87 | 131.74 | 130.08 | 131.05 | 18,948 | +1.45(+1.12%) |
Mar 09, 2021 | 128.10 | 131.17 | 127.62 | 129.60 | 44,124 | +3.51(+2.78%) |
Mar 08, 2021 | 126.90 | 127.29 | 125.31 | 126.09 | 28,976 | -0.75(-0.59%) |
Mar 05, 2021 | 126.50 | 127.29 | 123.07 | 126.84 | 28,375 | +1.13(+0.90%) |
Mar 04, 2021 | 126.93 | 128.56 | 125.07 | 125.72 | 29,782 | -1.79(-1.40%) |
Mar 03, 2021 | 129.76 | 129.76 | 127.50 | 127.50 | 22,295 | -1.88(-1.46%) |
Mar 02, 2021 | 128.87 | 129.77 | 128.25 | 129.38 | 37,386 | +0.60(+0.47%) |