Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 138.57 | 138.57 | 136.03 | 136.90 | 283,184 | -2.01(-1.45%) |
May 27, 2021 | 139.33 | 139.56 | 137.50 | 138.90 | 320,316 | +1.63(+1.19%) |
May 26, 2021 | 135.66 | 137.74 | 134.67 | 137.27 | 336,889 | +1.59(+1.17%) |
May 25, 2021 | 140.17 | 141.16 | 135.25 | 135.68 | 342,639 | -3.89(-2.78%) |
May 24, 2021 | 139.38 | 140.43 | 138.94 | 139.57 | 369,409 | +1.12(+0.81%) |
May 21, 2021 | 138.28 | 139.88 | 137.34 | 138.45 | 374,213 | +1.90(+1.39%) |
May 20, 2021 | 136.01 | 136.72 | 134.35 | 136.55 | 390,714 | +1.02(+0.75%) |
May 19, 2021 | 132.15 | 135.69 | 130.97 | 135.53 | 353,298 | +0.34(+0.25%) |
May 18, 2021 | 136.92 | 137.61 | 135.03 | 135.20 | 343,787 | -2.00(-1.46%) |
May 17, 2021 | 137.10 | 138.16 | 135.07 | 137.20 | 405,438 | -0.72(-0.52%) |
May 14, 2021 | 135.32 | 138.26 | 134.92 | 137.91 | 733,428 | +4.32(+3.24%) |
May 13, 2021 | 128.46 | 134.30 | 128.46 | 133.59 | 546,566 | +6.00(+4.70%) |
May 12, 2021 | 130.05 | 132.00 | 127.55 | 127.59 | 566,626 | -2.45(-1.88%) |
May 11, 2021 | 132.36 | 133.33 | 129.52 | 130.04 | 547,360 | -4.28(-3.19%) |
May 10, 2021 | 137.13 | 138.52 | 134.19 | 134.32 | 391,857 | -2.61(-1.90%) |
May 07, 2021 | 132.66 | 137.30 | 131.78 | 136.93 | 543,611 | +2.38(+1.77%) |
May 06, 2021 | 134.07 | 134.59 | 131.42 | 134.54 | 339,301 | +1.00(+0.75%) |
May 05, 2021 | 132.53 | 134.15 | 131.00 | 133.54 | 387,914 | +1.93(+1.47%) |
May 04, 2021 | 130.49 | 132.05 | 127.71 | 131.61 | 376,068 | +0.33(+0.25%) |
May 03, 2021 | 132.84 | 132.89 | 130.69 | 131.28 | 354,575 | +0.37(+0.29%) |
Apr 30, 2021 | 132.08 | 132.54 | 129.48 | 130.91 | 698,889 | -2.13(-1.60%) |
Apr 29, 2021 | 134.85 | 137.66 | 131.47 | 133.04 | 495,994 | +1.26(+0.96%) |
Apr 28, 2021 | 132.66 | 133.27 | 129.25 | 131.78 | 996,077 | -0.81(-0.61%) |
Apr 27, 2021 | 130.84 | 133.76 | 130.66 | 132.59 | 538,563 | +1.57(+1.20%) |
Apr 26, 2021 | 132.91 | 134.17 | 130.41 | 131.02 | 455,892 | -1.20(-0.90%) |
Apr 23, 2021 | 129.41 | 133.06 | 129.25 | 132.22 | 485,016 | +3.15(+2.44%) |
Apr 22, 2021 | 129.94 | 131.38 | 127.31 | 129.07 | 657,829 | +0.77(+0.60%) |
Apr 21, 2021 | 125.69 | 128.63 | 124.95 | 128.30 | 335,616 | +1.58(+1.25%) |
Apr 20, 2021 | 129.65 | 130.37 | 124.44 | 126.72 | 438,082 | -3.38(-2.60%) |
Apr 19, 2021 | 128.85 | 131.46 | 127.98 | 130.10 | 461,513 | +1.89(+1.47%) |
Apr 16, 2021 | 127.29 | 128.43 | 126.32 | 128.22 | 388,355 | +2.81(+2.24%) |
Apr 15, 2021 | 127.56 | 127.70 | 123.31 | 125.41 | 486,427 | -1.35(-1.07%) |
Apr 14, 2021 | 123.42 | 127.98 | 123.33 | 126.76 | 510,442 | +3.24(+2.62%) |
Apr 13, 2021 | 125.79 | 125.83 | 122.31 | 123.52 | 489,039 | -2.39(-1.90%) |
Apr 12, 2021 | 123.89 | 126.36 | 122.39 | 125.91 | 488,778 | +2.92(+2.37%) |
Apr 09, 2021 | 125.37 | 126.55 | 120.47 | 123.00 | 670,951 | -3.18(-2.52%) |
Apr 08, 2021 | 127.67 | 127.67 | 124.02 | 126.17 | 580,685 | -1.82(-1.42%) |
Apr 07, 2021 | 128.95 | 130.25 | 127.53 | 127.99 | 383,321 | -0.37(-0.28%) |
Apr 06, 2021 | 127.77 | 131.48 | 127.77 | 128.36 | 616,753 | -0.20(-0.15%) |
Apr 05, 2021 | 128.60 | 129.87 | 127.63 | 128.56 | 613,926 | +1.68(+1.33%) |
Apr 01, 2021 | 124.41 | 127.82 | 123.58 | 126.87 | 475,810 | +3.80(+3.09%) |
Mar 31, 2021 | 122.07 | 125.44 | 121.53 | 123.07 | 732,125 | +0.39(+0.32%) |
Mar 30, 2021 | 118.93 | 123.31 | 118.65 | 122.68 | 495,807 | +3.76(+3.16%) |
Mar 29, 2021 | 120.51 | 122.78 | 118.80 | 118.92 | 791,879 | -2.05(-1.70%) |
Mar 26, 2021 | 121.78 | 122.24 | 116.97 | 120.98 | 1,057,593 | +0.45(+0.37%) |
Mar 25, 2021 | 118.24 | 121.15 | 116.10 | 120.53 | 340,358 | +1.45(+1.22%) |
Mar 24, 2021 | 121.61 | 122.80 | 118.92 | 119.08 | 462,308 | -0.88(-0.73%) |
Mar 23, 2021 | 123.31 | 124.73 | 119.42 | 119.96 | 551,547 | -4.72(-3.78%) |
Mar 22, 2021 | 127.61 | 128.43 | 123.97 | 124.68 | 491,173 | -3.68(-2.87%) |
Mar 19, 2021 | 130.98 | 133.21 | 127.17 | 128.36 | 1,333,981 | -1.12(-0.87%) |
Mar 18, 2021 | 133.30 | 134.65 | 129.05 | 129.48 | 362,726 | -2.65(-2.01%) |
Mar 17, 2021 | 131.44 | 132.38 | 128.92 | 132.13 | 303,876 | +0.69(+0.53%) |
Mar 16, 2021 | 133.59 | 134.49 | 130.38 | 131.44 | 342,967 | -1.60(-1.20%) |
Mar 15, 2021 | 132.80 | 133.51 | 129.77 | 133.04 | 642,010 | +1.47(+1.11%) |
Mar 12, 2021 | 126.06 | 131.71 | 125.89 | 131.57 | 555,772 | +5.17(+4.09%) |
Mar 11, 2021 | 126.02 | 128.35 | 124.83 | 126.40 | 538,020 | +0.41(+0.33%) |
Mar 10, 2021 | 123.67 | 126.92 | 123.31 | 125.99 | 498,036 | +2.52(+2.04%) |
Mar 09, 2021 | 121.89 | 125.72 | 119.65 | 123.46 | 630,313 | +1.91(+1.58%) |
Mar 08, 2021 | 116.63 | 122.90 | 116.59 | 121.55 | 851,074 | +6.54(+5.69%) |
Mar 05, 2021 | 114.01 | 115.75 | 108.45 | 115.01 | 643,226 | +2.37(+2.11%) |
Mar 04, 2021 | 116.55 | 118.96 | 108.97 | 112.64 | 616,164 | -4.94(-4.20%) |
Mar 03, 2021 | 116.85 | 120.50 | 116.85 | 117.58 | 576,329 | +1.70(+1.47%) |
Mar 02, 2021 | 116.88 | 118.07 | 115.77 | 115.88 | 364,472 | -0.82(-0.70%) |