Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 131.38 | 131.95 | 129.95 | 131.75 | 1,242,368 | +0.56(+0.43%) |
May 27, 2021 | 129.97 | 133.22 | 129.88 | 131.19 | 5,727,950 | +0.82(+0.63%) |
May 26, 2021 | 129.88 | 130.74 | 128.35 | 130.37 | 1,126,419 | +0.66(+0.51%) |
May 25, 2021 | 131.87 | 133.26 | 129.50 | 129.70 | 1,425,882 | -1.67(-1.27%) |
May 24, 2021 | 131.16 | 131.65 | 130.13 | 131.37 | 1,593,616 | +0.87(+0.67%) |
May 21, 2021 | 131.51 | 132.75 | 130.35 | 130.50 | 1,495,470 | -0.82(-0.63%) |
May 20, 2021 | 131.96 | 132.67 | 131.24 | 131.33 | 904,980 | +0.22(+0.17%) |
May 19, 2021 | 129.53 | 131.45 | 128.31 | 131.10 | 1,574,175 | -0.35(-0.27%) |
May 18, 2021 | 134.36 | 134.73 | 131.45 | 131.46 | 1,368,683 | -2.67(-1.99%) |
May 17, 2021 | 133.16 | 134.78 | 133.16 | 134.12 | 1,014,883 | +0.33(+0.24%) |
May 14, 2021 | 131.73 | 134.34 | 131.24 | 133.79 | 769,294 | +2.78(+2.12%) |
May 13, 2021 | 127.30 | 131.29 | 127.30 | 131.01 | 1,231,341 | +3.77(+2.96%) |
May 12, 2021 | 130.48 | 130.72 | 127.19 | 127.25 | 1,757,872 | -3.85(-2.94%) |
May 11, 2021 | 132.69 | 133.01 | 129.78 | 131.10 | 1,603,047 | -2.97(-2.22%) |
May 10, 2021 | 134.20 | 137.03 | 133.88 | 134.07 | 1,147,182 | +0.28(+0.21%) |
May 07, 2021 | 132.07 | 133.96 | 130.93 | 133.79 | 727,418 | +2.29(+1.74%) |
May 06, 2021 | 131.17 | 131.59 | 129.72 | 131.51 | 839,295 | +0.41(+0.31%) |
May 05, 2021 | 132.20 | 132.20 | 130.31 | 131.09 | 751,310 | -0.31(-0.23%) |
May 04, 2021 | 129.20 | 131.83 | 129.07 | 131.40 | 1,169,472 | +1.53(+1.18%) |
May 03, 2021 | 128.45 | 130.49 | 128.16 | 129.87 | 1,047,275 | +1.92(+1.50%) |
Apr 30, 2021 | 128.40 | 129.62 | 127.43 | 127.96 | 943,338 | -0.74(-0.58%) |
Apr 29, 2021 | 128.40 | 129.09 | 127.12 | 128.70 | 671,616 | +1.04(+0.81%) |
Apr 28, 2021 | 127.66 | 128.39 | 126.78 | 127.66 | 999,505 | -0.57(-0.44%) |
Apr 27, 2021 | 126.52 | 128.38 | 126.11 | 128.23 | 1,034,124 | +2.42(+1.92%) |
Apr 26, 2021 | 128.38 | 128.78 | 125.12 | 125.81 | 1,260,451 | -2.12(-1.66%) |
Apr 23, 2021 | 125.43 | 128.67 | 125.43 | 127.93 | 1,587,073 | +3.48(+2.80%) |
Apr 22, 2021 | 122.59 | 126.62 | 122.59 | 124.45 | 2,129,066 | +2.01(+1.64%) |
Apr 21, 2021 | 122.89 | 124.13 | 121.64 | 122.44 | 2,049,293 | -0.47(-0.38%) |
Apr 20, 2021 | 124.04 | 124.82 | 121.92 | 122.91 | 1,208,950 | -0.13(-0.11%) |
Apr 19, 2021 | 124.75 | 124.78 | 122.60 | 123.04 | 1,225,760 | -1.72(-1.38%) |
Apr 16, 2021 | 125.05 | 125.76 | 124.67 | 124.76 | 1,523,808 | +0.64(+0.51%) |
Apr 15, 2021 | 123.62 | 124.76 | 122.70 | 124.12 | 1,121,581 | +1.09(+0.89%) |
Apr 14, 2021 | 123.56 | 123.84 | 122.48 | 123.03 | 1,042,554 | -0.22(-0.18%) |
Apr 13, 2021 | 124.00 | 124.00 | 121.92 | 123.25 | 1,314,583 | -0.34(-0.28%) |
Apr 12, 2021 | 123.73 | 124.32 | 122.51 | 123.59 | 1,353,393 | -0.13(-0.10%) |
Apr 09, 2021 | 122.94 | 124.63 | 122.75 | 123.72 | 1,327,968 | +2.13(+1.76%) |
Apr 08, 2021 | 121.22 | 122.21 | 120.26 | 121.59 | 1,147,728 | +0.78(+0.65%) |
Apr 07, 2021 | 121.31 | 122.06 | 120.78 | 120.81 | 959,896 | -0.59(-0.49%) |
Apr 06, 2021 | 122.27 | 123.52 | 121.23 | 121.39 | 999,280 | -0.85(-0.69%) |
Apr 05, 2021 | 122.08 | 123.44 | 121.39 | 122.24 | 1,264,094 | +1.30(+1.07%) |
Apr 01, 2021 | 119.25 | 121.01 | 119.25 | 120.95 | 1,066,645 | +1.63(+1.36%) |
Mar 31, 2021 | 119.39 | 120.86 | 118.03 | 119.32 | 1,346,161 | -0.10(-0.08%) |
Mar 30, 2021 | 117.20 | 120.03 | 116.75 | 119.42 | 1,704,030 | +2.62(+2.24%) |
Mar 29, 2021 | 117.21 | 118.32 | 115.73 | 116.80 | 1,346,641 | -0.20(-0.17%) |
Mar 26, 2021 | 114.42 | 117.62 | 114.33 | 117.01 | 1,394,860 | +1.98(+1.72%) |
Mar 25, 2021 | 116.13 | 116.13 | 113.28 | 115.03 | 1,737,180 | -1.17(-1.00%) |
Mar 24, 2021 | 114.94 | 117.21 | 114.94 | 116.19 | 1,656,192 | +1.22(+1.06%) |
Mar 23, 2021 | 114.89 | 116.52 | 114.45 | 114.97 | 1,761,249 | +0.20(+0.17%) |
Mar 22, 2021 | 114.69 | 115.66 | 113.55 | 114.78 | 1,576,062 | +0.32(+0.28%) |
Mar 19, 2021 | 113.42 | 115.55 | 112.29 | 114.46 | 2,685,956 | +0.25(+0.22%) |
Mar 18, 2021 | 112.80 | 115.67 | 112.67 | 114.20 | 2,032,887 | +1.08(+0.96%) |
Mar 17, 2021 | 112.92 | 115.14 | 111.97 | 113.12 | 1,247,895 | -0.53(-0.46%) |
Mar 16, 2021 | 116.14 | 116.28 | 113.34 | 113.65 | 830,468 | -1.49(-1.30%) |
Mar 15, 2021 | 115.49 | 116.14 | 113.73 | 115.14 | 1,026,528 | -0.90(-0.78%) |
Mar 12, 2021 | 114.17 | 116.72 | 113.62 | 116.05 | 1,245,964 | +2.06(+1.80%) |
Mar 11, 2021 | 112.57 | 114.47 | 112.00 | 113.99 | 915,242 | +1.86(+1.66%) |
Mar 10, 2021 | 112.31 | 113.58 | 111.58 | 112.13 | 1,289,084 | +1.05(+0.94%) |
Mar 09, 2021 | 110.29 | 112.39 | 110.04 | 111.09 | 1,378,320 | +2.57(+2.36%) |
Mar 08, 2021 | 109.38 | 111.14 | 108.34 | 108.52 | 1,514,888 | -0.59(-0.55%) |
Mar 05, 2021 | 108.02 | 110.60 | 105.11 | 109.12 | 2,174,796 | +2.40(+2.25%) |
Mar 04, 2021 | 110.48 | 110.98 | 106.28 | 106.72 | 2,078,335 | -3.84(-3.48%) |
Mar 03, 2021 | 110.43 | 112.73 | 109.07 | 110.56 | 1,486,179 | +0.17(+0.16%) |
Mar 02, 2021 | 109.30 | 110.83 | 108.10 | 110.39 | 1,281,619 | +0.89(+0.81%) |