Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 128.20 | 129.20 | 128.20 | 129.00 | 20,507 | +0.20(+0.16%) |
May 27, 2021 | 127.80 | 129.00 | 127.80 | 128.80 | 25,421 | +0.60(+0.47%) |
May 26, 2021 | 128.80 | 129.00 | 127.80 | 128.20 | 29,140 | -0.60(-0.47%) |
May 25, 2021 | 127.80 | 129.00 | 127.60 | 128.80 | 27,695 | +0.40(+0.31%) |
May 24, 2021 | 127.80 | 128.40 | 127.60 | 128.40 | 18,938 | +1.40(+1.10%) |
May 21, 2021 | 128.00 | 128.40 | 125.80 | 127.00 | 48,437 | -1.00(-0.78%) |
May 20, 2021 | 127.80 | 128.40 | 127.40 | 128.00 | 29,031 | +0.40(+0.31%) |
May 19, 2021 | 127.60 | 128.60 | 126.60 | 127.60 | 48,945 | -3.20(-2.45%) |
May 18, 2021 | 131.80 | 131.80 | 130.67 | 130.80 | 44,237 | -0.60(-0.46%) |
May 17, 2021 | 130.00 | 131.40 | 129.80 | 131.40 | 61,399 | +1.80(+1.39%) |
May 14, 2021 | 129.40 | 129.60 | 128.60 | 129.60 | 40,205 | +1.00(+0.78%) |
May 13, 2021 | 128.20 | 128.60 | 127.80 | 128.60 | 30,456 | +0.20(+0.16%) |
May 12, 2021 | 129.20 | 129.40 | 128.00 | 128.40 | 40,960 | -0.80(-0.62%) |
May 11, 2021 | 128.80 | 129.20 | 128.60 | 129.20 | 32,703 | +0.20(+0.16%) |
May 10, 2021 | 129.00 | 129.20 | 128.60 | 129.00 | 32,892 | +0.20(+0.16%) |
May 07, 2021 | 128.40 | 129.00 | 128.10 | 128.80 | 32,772 | +0.40(+0.31%) |
May 06, 2021 | 127.60 | 128.40 | 127.40 | 128.40 | 37,483 | +1.40(+1.10%) |
May 05, 2021 | 127.20 | 127.20 | 126.20 | 127.00 | 45,251 | +0.40(+0.32%) |
May 04, 2021 | 128.00 | 128.00 | 125.60 | 126.60 | 33,485 | -1.20(-0.94%) |
May 03, 2021 | 126.40 | 128.00 | 126.40 | 127.80 | 48,557 | +2.60(+2.08%) |
Apr 30, 2021 | 125.80 | 125.80 | 125.10 | 125.20 | 19,370 | -0.40(-0.32%) |
Apr 29, 2021 | 126.00 | 126.20 | 124.60 | 125.60 | 53,670 | -0.80(-0.63%) |
Apr 28, 2021 | 125.40 | 126.40 | 125.00 | 126.40 | 48,766 | +0.40(+0.32%) |
Apr 27, 2021 | 125.40 | 126.40 | 125.40 | 126.00 | 30,162 | +0.90(+0.72%) |
Apr 26, 2021 | 125.40 | 125.40 | 124.80 | 125.10 | 26,619 | +0.30(+0.24%) |
Apr 23, 2021 | 125.00 | 125.40 | 124.20 | 124.80 | 33,970 | +0.20(+0.16%) |
Apr 22, 2021 | 125.60 | 125.80 | 124.00 | 124.60 | 32,852 | -1.60(-1.27%) |
Apr 21, 2021 | 125.00 | 126.40 | 124.60 | 126.20 | 43,071 | +1.80(+1.45%) |
Apr 20, 2021 | 124.60 | 125.20 | 124.00 | 124.40 | 35,743 | -3.40(-2.66%) |
Apr 19, 2021 | 128.40 | 128.40 | 127.60 | 127.80 | 70,250 | -0.40(-0.31%) |
Apr 16, 2021 | 128.60 | 128.60 | 128.20 | 128.20 | 56,760 | +0.40(+0.31%) |
Apr 15, 2021 | 127.80 | 128.60 | 127.40 | 127.80 | 68,636 | +1.20(+0.95%) |
Apr 14, 2021 | 126.60 | 127.00 | 126.20 | 126.60 | 67,710 | +0.00(+0.00%) |
Apr 13, 2021 | 125.80 | 126.80 | 125.80 | 126.60 | 28,830 | +1.80(+1.44%) |
Apr 12, 2021 | 126.20 | 126.20 | 124.20 | 124.80 | 44,777 | -1.60(-1.27%) |
Apr 09, 2021 | 125.60 | 126.40 | 125.20 | 126.40 | 37,640 | -0.40(-0.32%) |
Apr 08, 2021 | 126.80 | 127.20 | 126.20 | 126.80 | 37,987 | +1.40(+1.12%) |
Apr 07, 2021 | 125.20 | 126.00 | 124.60 | 125.40 | 38,725 | +0.20(+0.16%) |
Apr 06, 2021 | 124.60 | 126.20 | 124.60 | 125.20 | 47,497 | +1.20(+0.97%) |
Apr 05, 2021 | 124.40 | 124.60 | 122.80 | 124.00 | 29,845 | -0.20(-0.16%) |
Apr 01, 2021 | 122.80 | 124.20 | 122.40 | 124.20 | 22,565 | +2.60(+2.14%) |
Mar 31, 2021 | 119.80 | 122.00 | 119.60 | 121.60 | 19,643 | +2.00(+1.67%) |
Mar 30, 2021 | 121.60 | 121.60 | 118.80 | 119.60 | 45,616 | -2.60(-2.13%) |
Mar 29, 2021 | 124.00 | 124.00 | 121.40 | 122.20 | 41,296 | -1.80(-1.45%) |
Mar 26, 2021 | 124.20 | 124.60 | 123.70 | 124.00 | 36,205 | +0.20(+0.16%) |
Mar 25, 2021 | 123.80 | 124.60 | 123.20 | 123.80 | 54,335 | -0.20(-0.16%) |
Mar 24, 2021 | 124.60 | 125.20 | 124.00 | 124.00 | 19,012 | -0.20(-0.16%) |
Mar 23, 2021 | 125.80 | 125.80 | 123.60 | 124.20 | 51,514 | -2.80(-2.20%) |
Mar 22, 2021 | 126.20 | 127.00 | 125.80 | 127.00 | 46,019 | -0.60(-0.47%) |
Mar 19, 2021 | 127.40 | 128.00 | 126.40 | 127.60 | 47,545 | -2.80(-2.15%) |
Mar 18, 2021 | 131.00 | 131.80 | 130.40 | 130.40 | 64,431 | -0.80(-0.61%) |
Mar 17, 2021 | 130.60 | 132.20 | 130.00 | 131.20 | 62,072 | +1.00(+0.77%) |
Mar 16, 2021 | 130.80 | 131.40 | 129.80 | 130.20 | 49,752 | -1.00(-0.76%) |
Mar 15, 2021 | 131.00 | 131.40 | 130.40 | 131.20 | 33,373 | +1.20(+0.92%) |
Mar 12, 2021 | 128.20 | 130.00 | 127.80 | 130.00 | 51,070 | -0.40(-0.31%) |
Mar 11, 2021 | 131.20 | 131.20 | 129.00 | 130.40 | 31,564 | -0.40(-0.31%) |
Mar 10, 2021 | 130.20 | 131.00 | 129.40 | 130.80 | 27,069 | +0.80(+0.62%) |
Mar 09, 2021 | 129.40 | 130.40 | 128.60 | 130.00 | 25,174 | +4.00(+3.17%) |
Mar 08, 2021 | 126.60 | 127.00 | 125.60 | 126.00 | 40,283 | +0.00(+0.00%) |
Mar 05, 2021 | 127.20 | 127.20 | 124.40 | 126.00 | 52,705 | -0.80(-0.63%) |
Mar 04, 2021 | 130.40 | 130.80 | 125.24 | 126.80 | 59,694 | -3.20(-2.46%) |
Mar 03, 2021 | 130.20 | 131.20 | 128.80 | 130.00 | 58,029 | -2.40(-1.81%) |
Mar 02, 2021 | 131.20 | 133.00 | 130.60 | 132.40 | 16,666 | +1.20(+0.91%) |