Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 133.27 | 134.89 | 133.15 | 134.51 | 991,913 | +2.25(+1.70%) |
May 27, 2021 | 132.42 | 133.15 | 131.05 | 132.26 | 854,214 | +0.01(+0.01%) |
May 26, 2021 | 132.31 | 133.70 | 131.78 | 132.25 | 620,507 | -0.43(-0.32%) |
May 25, 2021 | 131.88 | 133.32 | 130.79 | 132.68 | 553,710 | +0.77(+0.59%) |
May 24, 2021 | 131.15 | 132.49 | 130.77 | 131.91 | 567,615 | +0.97(+0.74%) |
May 21, 2021 | 131.08 | 131.84 | 130.32 | 130.94 | 628,036 | -0.19(-0.14%) |
May 20, 2021 | 130.44 | 131.20 | 130.28 | 131.13 | 824,848 | +1.00(+0.77%) |
May 19, 2021 | 130.08 | 130.25 | 127.96 | 130.13 | 805,722 | -0.29(-0.22%) |
May 18, 2021 | 130.19 | 131.52 | 129.43 | 130.42 | 565,293 | -0.32(-0.25%) |
May 17, 2021 | 130.38 | 131.47 | 129.83 | 130.74 | 507,393 | +0.88(+0.68%) |
May 14, 2021 | 128.96 | 130.43 | 128.96 | 129.86 | 553,781 | -0.32(-0.25%) |
May 13, 2021 | 127.52 | 131.28 | 127.36 | 130.18 | 530,082 | +2.86(+2.25%) |
May 12, 2021 | 130.34 | 130.79 | 127.20 | 127.32 | 594,065 | -2.96(-2.27%) |
May 11, 2021 | 131.62 | 132.10 | 129.11 | 130.28 | 616,783 | -2.46(-1.85%) |
May 10, 2021 | 132.90 | 133.98 | 132.40 | 132.74 | 587,630 | +0.54(+0.41%) |
May 07, 2021 | 130.45 | 132.46 | 130.22 | 132.20 | 702,656 | +1.51(+1.15%) |
May 06, 2021 | 131.26 | 131.70 | 130.16 | 130.69 | 735,806 | -0.26(-0.20%) |
May 05, 2021 | 130.97 | 132.56 | 129.31 | 130.96 | 855,193 | -2.15(-1.61%) |
May 04, 2021 | 131.03 | 133.22 | 131.03 | 133.10 | 773,518 | +2.35(+1.80%) |
May 03, 2021 | 133.51 | 133.75 | 130.34 | 130.75 | 813,461 | -2.76(-2.06%) |
Apr 30, 2021 | 131.68 | 134.17 | 130.96 | 133.50 | 1,253,623 | +1.68(+1.27%) |
Apr 29, 2021 | 132.14 | 133.82 | 130.77 | 131.83 | 1,402,720 | +0.22(+0.16%) |
Apr 28, 2021 | 132.76 | 133.16 | 131.03 | 131.61 | 602,062 | -0.61(-0.46%) |
Apr 27, 2021 | 131.69 | 132.48 | 130.67 | 132.22 | 509,689 | +0.60(+0.46%) |
Apr 26, 2021 | 133.20 | 133.69 | 130.97 | 131.62 | 693,614 | -0.85(-0.64%) |
Apr 23, 2021 | 131.75 | 132.89 | 131.39 | 132.47 | 620,129 | +0.49(+0.37%) |
Apr 22, 2021 | 131.46 | 133.02 | 130.92 | 131.99 | 643,430 | +0.56(+0.42%) |
Apr 21, 2021 | 131.60 | 132.60 | 131.10 | 131.43 | 546,337 | -0.01(-0.01%) |
Apr 20, 2021 | 129.67 | 133.14 | 129.67 | 131.44 | 1,207,887 | +2.21(+1.71%) |
Apr 19, 2021 | 128.41 | 129.40 | 127.44 | 129.23 | 694,785 | +1.19(+0.93%) |
Apr 16, 2021 | 127.99 | 128.47 | 126.99 | 128.05 | 623,025 | +0.39(+0.30%) |
Apr 15, 2021 | 125.66 | 127.70 | 125.50 | 127.66 | 672,806 | +2.83(+2.27%) |
Apr 14, 2021 | 126.06 | 126.36 | 124.43 | 124.83 | 1,029,189 | -1.90(-1.50%) |
Apr 13, 2021 | 125.39 | 127.27 | 125.08 | 126.73 | 788,199 | +1.69(+1.35%) |
Apr 12, 2021 | 124.70 | 125.11 | 123.29 | 125.05 | 811,585 | +0.80(+0.64%) |
Apr 09, 2021 | 123.85 | 124.72 | 123.31 | 124.25 | 516,885 | +0.72(+0.58%) |
Apr 08, 2021 | 123.23 | 124.84 | 123.23 | 123.53 | 664,116 | -0.02(-0.01%) |
Apr 07, 2021 | 123.37 | 123.97 | 122.49 | 123.55 | 815,919 | +0.39(+0.32%) |
Apr 06, 2021 | 121.21 | 123.41 | 120.44 | 123.15 | 986,884 | +1.93(+1.59%) |
Apr 05, 2021 | 121.55 | 121.70 | 119.41 | 121.22 | 965,077 | -0.40(-0.32%) |
Apr 01, 2021 | 119.53 | 121.63 | 119.41 | 121.62 | 1,241,483 | +2.60(+2.19%) |
Mar 31, 2021 | 119.07 | 121.00 | 117.69 | 119.01 | 1,530,579 | -0.40(-0.34%) |
Mar 30, 2021 | 119.77 | 120.20 | 118.47 | 119.42 | 729,320 | -0.18(-0.15%) |
Mar 29, 2021 | 119.44 | 120.91 | 117.58 | 119.60 | 956,233 | +0.55(+0.46%) |
Mar 26, 2021 | 118.09 | 119.09 | 116.72 | 119.05 | 700,429 | +1.43(+1.21%) |
Mar 25, 2021 | 118.22 | 118.22 | 115.28 | 117.62 | 756,524 | +0.03(+0.02%) |
Mar 24, 2021 | 116.88 | 118.13 | 116.78 | 117.59 | 1,142,091 | +0.51(+0.44%) |
Mar 23, 2021 | 115.32 | 117.52 | 114.46 | 117.08 | 1,212,019 | +2.01(+1.75%) |
Mar 22, 2021 | 113.39 | 115.42 | 113.18 | 115.07 | 685,650 | +1.62(+1.43%) |
Mar 19, 2021 | 117.14 | 117.43 | 113.17 | 113.45 | 2,703,264 | -5.16(-4.35%) |
Mar 18, 2021 | 117.50 | 118.95 | 116.49 | 118.61 | 976,916 | +0.68(+0.58%) |
Mar 17, 2021 | 120.27 | 120.27 | 117.35 | 117.93 | 918,374 | -2.34(-1.95%) |
Mar 16, 2021 | 119.83 | 120.68 | 119.13 | 120.27 | 696,586 | +0.39(+0.33%) |
Mar 15, 2021 | 118.81 | 120.78 | 118.38 | 119.88 | 1,191,284 | +1.62(+1.37%) |
Mar 12, 2021 | 115.46 | 118.35 | 115.10 | 118.26 | 858,914 | +3.02(+2.62%) |
Mar 11, 2021 | 114.70 | 116.40 | 114.70 | 115.24 | 945,094 | +0.25(+0.22%) |
Mar 10, 2021 | 114.07 | 116.36 | 113.66 | 114.99 | 921,758 | +1.19(+1.05%) |
Mar 09, 2021 | 112.47 | 115.08 | 112.47 | 113.80 | 725,029 | +1.00(+0.88%) |
Mar 08, 2021 | 110.92 | 114.11 | 110.11 | 112.80 | 701,552 | +2.50(+2.27%) |
Mar 05, 2021 | 109.41 | 110.79 | 107.72 | 110.30 | 698,478 | +1.59(+1.46%) |
Mar 04, 2021 | 110.73 | 111.49 | 107.88 | 108.71 | 1,207,255 | -1.21(-1.10%) |
Mar 03, 2021 | 110.58 | 111.24 | 109.35 | 109.92 | 958,773 | -1.20(-1.08%) |
Mar 02, 2021 | 111.21 | 112.43 | 109.46 | 111.13 | 1,106,309 | +0.84(+0.76%) |