Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 134.62 | 134.87 | 134.00 | 134.04 | 971,447 | +0.12(+0.09%) |
May 27, 2021 | 133.67 | 134.19 | 132.64 | 133.92 | 2,316,425 | +0.74(+0.56%) |
May 26, 2021 | 133.57 | 134.12 | 132.93 | 133.18 | 1,321,495 | -0.88(-0.65%) |
May 25, 2021 | 134.29 | 134.63 | 133.82 | 134.05 | 1,638,289 | -0.40(-0.30%) |
May 24, 2021 | 134.94 | 135.30 | 134.37 | 134.45 | 1,193,736 | +0.13(+0.10%) |
May 21, 2021 | 134.51 | 135.14 | 133.55 | 134.32 | 1,651,417 | +0.51(+0.38%) |
May 20, 2021 | 132.79 | 134.39 | 132.45 | 133.81 | 1,080,492 | +1.22(+0.92%) |
May 19, 2021 | 133.35 | 133.35 | 131.13 | 132.59 | 1,376,340 | -1.26(-0.94%) |
May 18, 2021 | 134.38 | 135.22 | 133.81 | 133.84 | 1,755,630 | -0.99(-0.73%) |
May 17, 2021 | 135.06 | 135.88 | 133.97 | 134.83 | 1,555,566 | -0.41(-0.30%) |
May 14, 2021 | 135.16 | 136.17 | 134.85 | 135.24 | 1,025,358 | +0.50(+0.37%) |
May 13, 2021 | 132.16 | 135.26 | 131.83 | 134.75 | 1,335,288 | +3.09(+2.34%) |
May 12, 2021 | 134.27 | 134.36 | 131.63 | 131.66 | 1,519,276 | -2.88(-2.14%) |
May 11, 2021 | 136.69 | 136.69 | 134.02 | 134.54 | 1,878,610 | -1.96(-1.44%) |
May 10, 2021 | 135.36 | 137.72 | 135.35 | 136.50 | 1,897,109 | +1.79(+1.33%) |
May 07, 2021 | 134.56 | 135.44 | 134.12 | 134.71 | 1,662,546 | -0.09(-0.07%) |
May 06, 2021 | 135.18 | 135.68 | 134.55 | 134.81 | 1,508,683 | -0.15(-0.11%) |
May 05, 2021 | 134.43 | 135.21 | 133.50 | 134.96 | 1,483,879 | +0.72(+0.54%) |
May 04, 2021 | 133.59 | 134.64 | 133.40 | 134.23 | 1,635,715 | +0.51(+0.38%) |
May 03, 2021 | 132.18 | 134.04 | 131.93 | 133.72 | 1,480,523 | +2.26(+1.72%) |
Apr 30, 2021 | 130.52 | 132.02 | 130.34 | 131.46 | 1,810,622 | +0.75(+0.58%) |
Apr 29, 2021 | 130.41 | 131.33 | 130.35 | 130.71 | 1,790,203 | +0.91(+0.70%) |
Apr 28, 2021 | 129.19 | 130.13 | 128.66 | 129.80 | 1,452,211 | +1.12(+0.87%) |
Apr 27, 2021 | 128.12 | 129.58 | 127.53 | 128.69 | 1,830,781 | +1.08(+0.84%) |
Apr 26, 2021 | 128.63 | 129.42 | 127.57 | 127.61 | 1,556,722 | -1.50(-1.16%) |
Apr 23, 2021 | 128.48 | 129.45 | 128.07 | 129.11 | 1,143,551 | +0.71(+0.56%) |
Apr 22, 2021 | 129.17 | 129.56 | 128.14 | 128.39 | 1,692,718 | -0.77(-0.60%) |
Apr 21, 2021 | 128.62 | 129.92 | 128.49 | 129.16 | 1,239,524 | +0.66(+0.51%) |
Apr 20, 2021 | 127.95 | 128.97 | 127.64 | 128.51 | 1,461,665 | +0.42(+0.33%) |
Apr 19, 2021 | 128.20 | 128.58 | 127.49 | 128.09 | 1,581,899 | -0.59(-0.46%) |
Apr 16, 2021 | 128.84 | 129.19 | 128.18 | 128.68 | 1,416,634 | +0.50(+0.39%) |
Apr 15, 2021 | 127.72 | 128.54 | 127.72 | 128.17 | 1,360,617 | +0.61(+0.48%) |
Apr 14, 2021 | 128.01 | 128.15 | 127.42 | 127.56 | 1,252,694 | -0.55(-0.43%) |
Apr 13, 2021 | 127.11 | 128.54 | 126.87 | 128.12 | 1,456,519 | -0.01(-0.01%) |
Apr 12, 2021 | 128.50 | 129.07 | 127.75 | 128.13 | 1,884,256 | -0.20(-0.16%) |
Apr 09, 2021 | 126.79 | 128.34 | 126.60 | 128.33 | 1,678,383 | +1.75(+1.38%) |
Apr 08, 2021 | 126.07 | 126.77 | 125.87 | 126.57 | 1,620,387 | +0.41(+0.32%) |
Apr 07, 2021 | 126.54 | 126.94 | 125.80 | 126.16 | 1,782,483 | +0.77(+0.62%) |
Apr 06, 2021 | 125.18 | 126.29 | 124.56 | 125.39 | 1,896,235 | +0.58(+0.47%) |
Apr 05, 2021 | 123.69 | 124.98 | 123.58 | 124.81 | 1,672,470 | +1.63(+1.32%) |
Apr 01, 2021 | 123.15 | 123.94 | 121.90 | 123.18 | 1,372,870 | +0.25(+0.20%) |
Mar 31, 2021 | 122.71 | 123.81 | 122.68 | 122.93 | 1,904,512 | -0.25(-0.20%) |
Mar 30, 2021 | 123.68 | 124.31 | 122.76 | 123.18 | 2,171,960 | -1.01(-0.81%) |
Mar 29, 2021 | 122.90 | 125.18 | 122.87 | 124.19 | 2,513,026 | +0.52(+0.42%) |
Mar 26, 2021 | 121.33 | 123.84 | 121.11 | 123.68 | 2,349,863 | +2.26(+1.86%) |
Mar 25, 2021 | 119.51 | 121.54 | 118.56 | 121.42 | 3,099,521 | +2.49(+2.09%) |
Mar 24, 2021 | 117.95 | 119.97 | 117.55 | 118.93 | 2,181,885 | +0.69(+0.58%) |
Mar 23, 2021 | 117.44 | 118.92 | 116.97 | 118.25 | 2,058,645 | +0.70(+0.59%) |
Mar 22, 2021 | 116.11 | 117.70 | 115.42 | 117.55 | 2,202,755 | +1.72(+1.48%) |
Mar 19, 2021 | 116.44 | 116.94 | 115.12 | 115.83 | 3,824,221 | -0.31(-0.27%) |
Mar 18, 2021 | 113.56 | 116.26 | 113.33 | 116.15 | 2,210,071 | +2.77(+2.45%) |
Mar 17, 2021 | 117.51 | 117.51 | 112.88 | 113.38 | 4,014,965 | -3.73(-3.19%) |
Mar 16, 2021 | 116.92 | 117.33 | 116.44 | 117.11 | 1,620,821 | +0.28(+0.24%) |
Mar 15, 2021 | 115.40 | 116.84 | 114.95 | 116.83 | 1,677,365 | +0.79(+0.68%) |
Mar 12, 2021 | 114.81 | 116.18 | 114.49 | 116.04 | 1,856,486 | +1.70(+1.49%) |
Mar 11, 2021 | 115.35 | 115.35 | 113.65 | 114.34 | 2,053,091 | -1.06(-0.92%) |
Mar 10, 2021 | 113.55 | 115.95 | 112.78 | 115.40 | 2,768,150 | +1.98(+1.75%) |
Mar 09, 2021 | 114.92 | 115.93 | 113.42 | 113.42 | 2,392,222 | -2.02(-1.75%) |
Mar 08, 2021 | 112.80 | 116.61 | 112.58 | 115.44 | 3,291,947 | +2.89(+2.57%) |
Mar 05, 2021 | 109.62 | 112.88 | 109.62 | 112.55 | 3,460,016 | +3.00(+2.74%) |
Mar 04, 2021 | 108.39 | 110.73 | 108.16 | 109.55 | 4,007,823 | +1.47(+1.36%) |
Mar 03, 2021 | 108.42 | 108.87 | 107.48 | 108.08 | 2,977,944 | -0.34(-0.31%) |
Mar 02, 2021 | 106.53 | 108.58 | 106.05 | 108.42 | 3,421,750 | +1.75(+1.64%) |