Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 119.01 | 119.01 | 116.08 | 117.65 | 287,443 | -0.14(-0.12%) |
May 27, 2021 | 117.47 | 118.81 | 116.94 | 117.79 | 333,416 | +1.47(+1.26%) |
May 26, 2021 | 117.56 | 119.16 | 115.75 | 116.32 | 228,437 | -1.33(-1.13%) |
May 25, 2021 | 117.80 | 118.53 | 116.77 | 117.65 | 296,828 | +0.16(+0.13%) |
May 24, 2021 | 118.10 | 118.63 | 116.17 | 117.49 | 235,563 | -0.53(-0.45%) |
May 21, 2021 | 119.34 | 120.48 | 116.78 | 118.02 | 289,855 | +0.01(+0.01%) |
May 20, 2021 | 118.31 | 118.67 | 116.46 | 118.01 | 215,679 | +0.33(+0.28%) |
May 19, 2021 | 117.67 | 117.71 | 114.76 | 117.69 | 203,016 | +0.80(+0.68%) |
May 18, 2021 | 119.17 | 119.58 | 116.80 | 116.89 | 208,379 | -2.75(-2.30%) |
May 17, 2021 | 119.38 | 120.61 | 118.13 | 119.64 | 207,927 | -0.81(-0.67%) |
May 14, 2021 | 120.19 | 121.12 | 118.79 | 120.44 | 228,132 | +1.00(+0.84%) |
May 13, 2021 | 116.36 | 120.10 | 116.17 | 119.44 | 306,481 | +3.73(+3.23%) |
May 12, 2021 | 120.47 | 121.12 | 115.50 | 115.71 | 304,822 | -5.56(-4.59%) |
May 11, 2021 | 115.69 | 121.56 | 114.24 | 121.27 | 347,802 | +2.79(+2.35%) |
May 10, 2021 | 121.48 | 121.48 | 118.38 | 118.48 | 611,746 | -3.39(-2.78%) |
May 07, 2021 | 122.56 | 122.56 | 120.88 | 121.88 | 245,965 | -0.51(-0.42%) |
May 06, 2021 | 122.26 | 122.52 | 120.80 | 122.39 | 207,419 | +0.51(+0.42%) |
May 05, 2021 | 122.25 | 122.54 | 119.97 | 121.88 | 397,461 | +0.16(+0.13%) |
May 04, 2021 | 124.10 | 124.46 | 120.17 | 121.72 | 475,598 | -3.10(-2.48%) |
May 03, 2021 | 126.20 | 127.74 | 124.63 | 124.82 | 290,430 | -0.66(-0.52%) |
Apr 30, 2021 | 124.25 | 127.04 | 123.47 | 125.47 | 387,237 | +0.58(+0.46%) |
Apr 29, 2021 | 135.21 | 136.42 | 124.66 | 124.89 | 308,296 | -7.09(-5.37%) |
Apr 28, 2021 | 129.50 | 131.98 | 125.79 | 131.98 | 444,391 | +2.11(+1.63%) |
Apr 27, 2021 | 129.56 | 132.20 | 128.01 | 129.87 | 345,392 | +0.16(+0.12%) |
Apr 26, 2021 | 133.95 | 133.95 | 129.69 | 129.71 | 205,070 | -1.97(-1.49%) |
Apr 23, 2021 | 130.05 | 133.10 | 130.05 | 131.68 | 272,093 | +1.95(+1.50%) |
Apr 22, 2021 | 129.22 | 132.56 | 128.20 | 129.73 | 519,082 | +1.48(+1.16%) |
Apr 21, 2021 | 127.91 | 130.10 | 127.17 | 128.25 | 279,840 | +0.01(+0.01%) |
Apr 20, 2021 | 128.82 | 130.30 | 126.63 | 128.24 | 298,614 | -1.39(-1.07%) |
Apr 19, 2021 | 132.68 | 133.70 | 128.38 | 129.62 | 382,886 | -3.60(-2.70%) |
Apr 16, 2021 | 135.25 | 136.04 | 133.01 | 133.22 | 359,977 | -0.63(-0.47%) |
Apr 15, 2021 | 132.84 | 134.16 | 131.71 | 133.85 | 207,048 | +1.97(+1.49%) |
Apr 14, 2021 | 133.66 | 134.78 | 131.04 | 131.88 | 421,904 | -1.03(-0.78%) |
Apr 13, 2021 | 140.57 | 141.56 | 132.78 | 132.92 | 265,061 | -8.39(-5.93%) |
Apr 12, 2021 | 140.78 | 142.33 | 140.56 | 141.30 | 184,304 | +1.12(+0.80%) |
Apr 09, 2021 | 137.96 | 140.72 | 137.82 | 140.18 | 134,775 | +1.55(+1.12%) |
Apr 08, 2021 | 137.65 | 138.63 | 135.80 | 138.63 | 215,306 | +2.65(+1.95%) |
Apr 07, 2021 | 136.81 | 136.98 | 135.22 | 135.97 | 130,001 | -1.47(-1.07%) |
Apr 06, 2021 | 138.53 | 141.25 | 136.66 | 137.44 | 193,860 | -0.18(-0.13%) |
Apr 05, 2021 | 136.53 | 137.74 | 135.36 | 137.62 | 246,458 | +2.99(+2.22%) |
Apr 01, 2021 | 135.18 | 135.49 | 133.43 | 134.63 | 194,076 | +1.20(+0.90%) |
Mar 31, 2021 | 131.97 | 134.61 | 131.28 | 133.43 | 308,163 | +2.06(+1.56%) |
Mar 30, 2021 | 129.35 | 131.75 | 128.52 | 131.37 | 179,031 | +2.82(+2.20%) |
Mar 29, 2021 | 130.87 | 132.12 | 128.41 | 128.55 | 227,904 | -2.62(-1.99%) |
Mar 26, 2021 | 128.35 | 131.17 | 127.47 | 131.17 | 181,158 | +3.84(+3.02%) |
Mar 25, 2021 | 124.07 | 127.98 | 122.37 | 127.32 | 223,045 | +2.42(+1.94%) |
Mar 24, 2021 | 126.41 | 129.22 | 124.91 | 124.91 | 220,074 | -0.93(-0.74%) |
Mar 23, 2021 | 126.71 | 129.59 | 124.89 | 125.84 | 218,251 | -2.13(-1.67%) |
Mar 22, 2021 | 128.26 | 128.97 | 126.54 | 127.97 | 230,373 | +1.26(+0.99%) |
Mar 19, 2021 | 131.18 | 131.18 | 126.69 | 126.71 | 846,592 | -5.44(-4.11%) |
Mar 18, 2021 | 131.41 | 134.98 | 131.28 | 132.15 | 255,755 | -0.02(-0.01%) |
Mar 17, 2021 | 130.32 | 132.54 | 128.99 | 132.17 | 233,583 | +1.61(+1.23%) |
Mar 16, 2021 | 133.95 | 133.95 | 129.77 | 130.56 | 204,552 | -2.19(-1.65%) |
Mar 15, 2021 | 131.17 | 132.84 | 130.03 | 132.75 | 258,508 | +1.66(+1.27%) |
Mar 12, 2021 | 133.57 | 133.57 | 130.24 | 131.09 | 240,866 | -1.53(-1.16%) |
Mar 11, 2021 | 132.71 | 133.53 | 130.74 | 132.62 | 336,695 | +1.76(+1.34%) |
Mar 10, 2021 | 129.03 | 132.24 | 128.34 | 130.86 | 221,850 | +3.11(+2.43%) |
Mar 09, 2021 | 126.82 | 129.20 | 122.78 | 127.76 | 326,224 | +3.81(+3.08%) |
Mar 08, 2021 | 127.39 | 130.32 | 123.86 | 123.94 | 562,292 | -3.26(-2.57%) |
Mar 05, 2021 | 124.46 | 127.58 | 122.66 | 127.21 | 420,499 | +3.94(+3.20%) |
Mar 04, 2021 | 128.78 | 129.16 | 122.64 | 123.26 | 382,242 | -5.75(-4.46%) |
Mar 03, 2021 | 132.05 | 132.05 | 128.68 | 129.01 | 379,714 | -1.97(-1.50%) |
Mar 02, 2021 | 138.46 | 138.46 | 130.66 | 130.98 | 436,206 | -6.80(-4.94%) |