Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 128.44 | 129.11 | 127.18 | 128.48 | 35,583 | +0.10(+0.07%) |
May 27, 2021 | 129.28 | 129.79 | 127.99 | 128.38 | 72,165 | +0.44(+0.35%) |
May 26, 2021 | 127.12 | 128.65 | 127.12 | 127.94 | 43,913 | +0.57(+0.45%) |
May 25, 2021 | 127.88 | 128.30 | 126.84 | 127.37 | 65,274 | -0.44(-0.34%) |
May 24, 2021 | 128.21 | 128.43 | 127.47 | 127.81 | 45,620 | -0.30(-0.24%) |
May 21, 2021 | 129.13 | 129.92 | 127.41 | 128.11 | 50,917 | -0.06(-0.04%) |
May 20, 2021 | 128.67 | 129.65 | 126.45 | 128.17 | 32,671 | -0.46(-0.36%) |
May 19, 2021 | 127.83 | 129.03 | 126.22 | 128.63 | 57,240 | -0.41(-0.32%) |
May 18, 2021 | 130.36 | 131.14 | 128.85 | 129.03 | 55,015 | -1.49(-1.14%) |
May 17, 2021 | 130.03 | 131.80 | 129.35 | 130.52 | 47,234 | -0.13(-0.10%) |
May 14, 2021 | 131.48 | 131.72 | 130.24 | 130.65 | 46,370 | -0.11(-0.08%) |
May 13, 2021 | 126.83 | 131.12 | 126.83 | 130.76 | 76,142 | +4.43(+3.50%) |
May 12, 2021 | 129.78 | 130.91 | 126.02 | 126.33 | 79,063 | -4.46(-3.41%) |
May 11, 2021 | 127.99 | 131.69 | 127.04 | 130.79 | 62,533 | +1.39(+1.07%) |
May 10, 2021 | 131.89 | 132.60 | 129.38 | 129.40 | 146,098 | -1.61(-1.23%) |
May 07, 2021 | 130.74 | 131.27 | 129.36 | 131.01 | 68,536 | -0.31(-0.24%) |
May 06, 2021 | 129.46 | 131.32 | 129.16 | 131.32 | 68,043 | +2.27(+1.76%) |
May 05, 2021 | 128.51 | 129.37 | 126.63 | 129.05 | 56,664 | +0.70(+0.55%) |
May 04, 2021 | 126.67 | 128.51 | 125.70 | 128.35 | 55,269 | +0.87(+0.68%) |
May 03, 2021 | 125.08 | 128.49 | 124.96 | 127.48 | 132,558 | +3.10(+2.49%) |
Apr 30, 2021 | 123.98 | 125.64 | 123.98 | 124.38 | 123,012 | -0.71(-0.57%) |
Apr 29, 2021 | 124.95 | 125.51 | 123.56 | 125.09 | 64,486 | +0.53(+0.43%) |
Apr 28, 2021 | 124.32 | 126.08 | 122.60 | 124.56 | 59,085 | +1.42(+1.15%) |
Apr 27, 2021 | 127.34 | 127.57 | 120.06 | 123.14 | 65,720 | -2.29(-1.83%) |
Apr 26, 2021 | 126.89 | 127.63 | 125.34 | 125.44 | 72,230 | -0.88(-0.69%) |
Apr 23, 2021 | 123.43 | 126.76 | 123.30 | 126.31 | 76,055 | +3.76(+3.07%) |
Apr 22, 2021 | 124.33 | 124.34 | 122.45 | 122.55 | 54,007 | -1.16(-0.94%) |
Apr 21, 2021 | 121.88 | 124.29 | 121.88 | 123.71 | 64,161 | +2.17(+1.79%) |
Apr 20, 2021 | 122.69 | 124.15 | 121.20 | 121.54 | 48,978 | -1.15(-0.94%) |
Apr 19, 2021 | 124.51 | 124.51 | 122.15 | 122.69 | 57,538 | -1.47(-1.18%) |
Apr 16, 2021 | 123.37 | 124.34 | 122.05 | 124.16 | 67,861 | +1.89(+1.55%) |
Apr 15, 2021 | 123.08 | 123.08 | 120.83 | 122.27 | 37,625 | +0.01(+0.01%) |
Apr 14, 2021 | 121.33 | 122.87 | 120.96 | 122.26 | 33,528 | +1.16(+0.96%) |
Apr 13, 2021 | 120.84 | 121.64 | 119.33 | 121.10 | 50,152 | -0.09(-0.07%) |
Apr 12, 2021 | 121.87 | 122.02 | 120.47 | 121.18 | 33,745 | -0.40(-0.33%) |
Apr 09, 2021 | 120.64 | 121.84 | 119.61 | 121.58 | 54,730 | +1.54(+1.28%) |
Apr 08, 2021 | 120.82 | 120.86 | 119.34 | 120.04 | 60,781 | -0.37(-0.31%) |
Apr 07, 2021 | 123.25 | 123.25 | 120.41 | 120.41 | 44,313 | -3.01(-2.44%) |
Apr 06, 2021 | 123.54 | 125.33 | 123.18 | 123.42 | 63,678 | +0.00(+0.00%) |
Apr 05, 2021 | 123.75 | 124.70 | 122.69 | 123.42 | 40,053 | +0.14(+0.12%) |
Apr 01, 2021 | 121.13 | 123.48 | 120.19 | 123.28 | 88,661 | +2.27(+1.88%) |
Mar 31, 2021 | 122.76 | 123.18 | 121.00 | 121.00 | 157,934 | -1.51(-1.23%) |
Mar 30, 2021 | 122.13 | 123.12 | 121.29 | 122.51 | 54,742 | -0.16(-0.13%) |
Mar 29, 2021 | 123.37 | 124.89 | 122.52 | 122.68 | 62,381 | -1.35(-1.09%) |
Mar 26, 2021 | 120.72 | 124.44 | 120.72 | 124.03 | 52,839 | +3.92(+3.27%) |
Mar 25, 2021 | 118.14 | 120.87 | 118.14 | 120.11 | 69,265 | +1.20(+1.01%) |
Mar 24, 2021 | 120.33 | 121.94 | 118.91 | 118.91 | 73,132 | -0.61(-0.51%) |
Mar 23, 2021 | 119.78 | 121.50 | 118.52 | 119.52 | 61,330 | -1.57(-1.30%) |
Mar 22, 2021 | 123.14 | 123.14 | 120.72 | 121.09 | 59,947 | -2.20(-1.78%) |
Mar 19, 2021 | 123.88 | 125.14 | 122.30 | 123.28 | 340,463 | -0.89(-0.71%) |
Mar 18, 2021 | 122.84 | 125.10 | 122.18 | 124.17 | 60,499 | +1.34(+1.09%) |
Mar 17, 2021 | 122.60 | 123.21 | 121.27 | 122.83 | 47,822 | +1.04(+0.85%) |
Mar 16, 2021 | 121.89 | 122.81 | 120.34 | 121.79 | 54,273 | -0.52(-0.43%) |
Mar 15, 2021 | 123.63 | 123.63 | 120.98 | 122.31 | 72,729 | -2.04(-1.64%) |
Mar 12, 2021 | 122.67 | 124.59 | 122.13 | 124.35 | 62,294 | +2.26(+1.85%) |
Mar 11, 2021 | 123.75 | 123.75 | 120.91 | 122.09 | 60,561 | -0.72(-0.59%) |
Mar 10, 2021 | 121.47 | 123.63 | 120.90 | 122.82 | 68,957 | +1.96(+1.62%) |
Mar 09, 2021 | 122.11 | 122.51 | 120.19 | 120.86 | 80,550 | -0.91(-0.75%) |
Mar 08, 2021 | 118.53 | 122.93 | 118.31 | 121.77 | 82,456 | +3.70(+3.14%) |
Mar 05, 2021 | 115.93 | 118.20 | 114.86 | 118.07 | 109,986 | +3.57(+3.12%) |
Mar 04, 2021 | 115.34 | 116.89 | 113.98 | 114.50 | 95,371 | -0.75(-0.65%) |
Mar 03, 2021 | 115.70 | 117.56 | 114.25 | 115.25 | 82,848 | -0.09(-0.07%) |
Mar 02, 2021 | 116.41 | 116.62 | 114.75 | 115.33 | 69,562 | -1.48(-1.27%) |