Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 137.42 | 137.42 | 133.15 | 133.16 | 178,584 | -0.51(-0.38%) |
May 27, 2021 | 134.37 | 134.61 | 133.53 | 133.67 | 149,809 | +1.06(+0.80%) |
May 26, 2021 | 130.42 | 132.84 | 130.24 | 132.61 | 190,172 | +2.95(+2.28%) |
May 25, 2021 | 129.55 | 130.41 | 129.38 | 129.66 | 341,197 | +0.08(+0.06%) |
May 24, 2021 | 129.83 | 130.19 | 129.12 | 129.58 | 60,797 | -0.24(-0.19%) |
May 21, 2021 | 130.37 | 131.05 | 129.10 | 129.82 | 92,108 | +0.60(+0.46%) |
May 20, 2021 | 128.50 | 129.75 | 127.67 | 129.23 | 157,720 | +0.27(+0.21%) |
May 19, 2021 | 129.26 | 129.29 | 127.80 | 128.95 | 113,930 | -1.26(-0.97%) |
May 18, 2021 | 132.54 | 132.54 | 130.14 | 130.22 | 101,761 | -2.60(-1.96%) |
May 17, 2021 | 135.37 | 135.49 | 132.73 | 132.82 | 90,792 | -3.11(-2.29%) |
May 14, 2021 | 136.37 | 136.88 | 134.64 | 135.93 | 91,163 | +0.40(+0.30%) |
May 13, 2021 | 130.94 | 136.07 | 130.94 | 135.53 | 185,203 | +5.21(+4.00%) |
May 12, 2021 | 133.71 | 134.89 | 129.66 | 130.31 | 259,514 | -3.74(-2.79%) |
May 11, 2021 | 134.59 | 135.92 | 133.42 | 134.05 | 385,758 | -1.88(-1.38%) |
May 10, 2021 | 134.00 | 137.29 | 134.00 | 135.93 | 252,513 | +2.59(+1.94%) |
May 07, 2021 | 131.05 | 133.38 | 130.36 | 133.33 | 333,337 | +1.94(+1.47%) |
May 06, 2021 | 126.68 | 131.40 | 126.02 | 131.40 | 210,116 | +5.59(+4.45%) |
May 05, 2021 | 126.11 | 127.11 | 121.97 | 125.80 | 170,110 | +2.26(+1.83%) |
May 04, 2021 | 121.05 | 123.79 | 120.61 | 123.55 | 121,678 | +2.84(+2.35%) |
May 03, 2021 | 122.93 | 123.51 | 120.63 | 120.71 | 183,879 | -1.09(-0.90%) |
Apr 30, 2021 | 122.27 | 123.10 | 121.38 | 121.80 | 229,765 | -1.17(-0.95%) |
Apr 29, 2021 | 122.02 | 122.98 | 121.20 | 122.98 | 136,162 | +2.13(+1.76%) |
Apr 28, 2021 | 120.59 | 121.70 | 120.09 | 120.85 | 88,243 | +0.34(+0.28%) |
Apr 27, 2021 | 120.65 | 120.95 | 119.48 | 120.50 | 111,953 | -0.51(-0.42%) |
Apr 26, 2021 | 121.64 | 122.64 | 120.58 | 121.01 | 100,500 | -0.09(-0.07%) |
Apr 23, 2021 | 120.71 | 121.67 | 119.63 | 121.10 | 243,774 | +1.52(+1.27%) |
Apr 22, 2021 | 120.02 | 120.86 | 119.33 | 119.58 | 98,492 | +0.06(+0.05%) |
Apr 21, 2021 | 117.82 | 119.53 | 117.08 | 119.53 | 112,474 | +2.27(+1.94%) |
Apr 20, 2021 | 117.76 | 117.88 | 115.85 | 117.26 | 85,423 | -0.46(-0.39%) |
Apr 19, 2021 | 117.28 | 118.15 | 116.36 | 117.72 | 118,782 | -0.17(-0.14%) |
Apr 16, 2021 | 118.12 | 118.66 | 116.91 | 117.88 | 125,670 | +0.69(+0.59%) |
Apr 15, 2021 | 116.53 | 117.40 | 115.47 | 117.19 | 76,139 | +1.19(+1.03%) |
Apr 14, 2021 | 115.40 | 117.29 | 115.40 | 116.00 | 73,467 | +0.43(+0.37%) |
Apr 13, 2021 | 116.37 | 116.37 | 115.35 | 115.56 | 128,870 | -0.96(-0.82%) |
Apr 12, 2021 | 116.49 | 116.53 | 115.23 | 116.52 | 81,663 | +0.46(+0.40%) |
Apr 09, 2021 | 115.47 | 116.09 | 114.61 | 116.06 | 83,132 | +1.21(+1.06%) |
Apr 08, 2021 | 115.15 | 115.15 | 113.97 | 114.85 | 101,106 | +0.02(+0.02%) |
Apr 07, 2021 | 116.80 | 117.12 | 114.14 | 114.83 | 87,305 | -2.21(-1.89%) |
Apr 06, 2021 | 118.19 | 119.42 | 116.73 | 117.04 | 101,445 | -0.95(-0.80%) |
Apr 05, 2021 | 118.05 | 118.64 | 117.21 | 117.99 | 96,259 | +0.09(+0.07%) |
Apr 01, 2021 | 116.37 | 117.90 | 115.64 | 117.90 | 105,935 | +1.71(+1.47%) |
Mar 31, 2021 | 117.36 | 120.06 | 115.91 | 116.19 | 139,271 | -0.79(-0.68%) |
Mar 30, 2021 | 116.32 | 117.80 | 115.82 | 116.98 | 71,141 | +0.69(+0.60%) |
Mar 29, 2021 | 116.52 | 118.32 | 115.32 | 116.29 | 146,021 | +0.02(+0.02%) |
Mar 26, 2021 | 115.62 | 116.99 | 114.57 | 116.27 | 116,876 | +1.70(+1.49%) |
Mar 25, 2021 | 112.31 | 115.08 | 111.25 | 114.57 | 170,831 | +1.69(+1.50%) |
Mar 24, 2021 | 115.03 | 116.53 | 112.88 | 112.88 | 184,380 | -1.02(-0.89%) |
Mar 23, 2021 | 114.54 | 116.48 | 112.94 | 113.89 | 106,219 | -1.70(-1.47%) |
Mar 22, 2021 | 117.67 | 119.06 | 114.71 | 115.59 | 107,431 | -2.64(-2.23%) |
Mar 19, 2021 | 117.78 | 119.59 | 116.39 | 118.23 | 514,032 | +0.19(+0.16%) |
Mar 18, 2021 | 120.27 | 121.26 | 117.31 | 118.05 | 117,039 | -2.41(-2.00%) |
Mar 17, 2021 | 119.76 | 120.63 | 118.56 | 120.46 | 125,278 | +1.03(+0.86%) |
Mar 16, 2021 | 119.73 | 120.12 | 119.09 | 119.44 | 106,050 | -0.33(-0.28%) |
Mar 15, 2021 | 119.52 | 119.96 | 117.41 | 119.77 | 154,781 | -0.40(-0.33%) |
Mar 12, 2021 | 119.73 | 121.38 | 119.41 | 120.17 | 157,676 | +1.02(+0.85%) |
Mar 11, 2021 | 119.06 | 119.95 | 118.32 | 119.15 | 133,002 | +0.36(+0.30%) |
Mar 10, 2021 | 115.95 | 118.87 | 115.76 | 118.79 | 138,188 | +2.31(+1.98%) |
Mar 09, 2021 | 117.34 | 118.89 | 116.30 | 116.48 | 377,281 | +0.26(+0.23%) |
Mar 08, 2021 | 115.30 | 116.75 | 114.11 | 116.22 | 213,829 | +2.03(+1.78%) |
Mar 05, 2021 | 113.59 | 114.31 | 111.89 | 114.19 | 306,865 | +2.46(+2.20%) |
Mar 04, 2021 | 112.41 | 114.16 | 110.94 | 111.73 | 314,982 | -0.87(-0.77%) |
Mar 03, 2021 | 113.69 | 114.77 | 112.52 | 112.60 | 355,157 | -0.89(-0.78%) |
Mar 02, 2021 | 113.29 | 114.04 | 110.95 | 113.49 | 215,623 | +0.21(+0.18%) |