Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 134.60 | 134.85 | 133.98 | 134.02 | 971,625 | +0.12(+0.09%) |
May 27, 2021 | 133.65 | 134.16 | 132.61 | 133.90 | 2,316,848 | +0.74(+0.56%) |
May 26, 2021 | 133.54 | 134.09 | 132.91 | 133.15 | 1,321,736 | -0.88(-0.65%) |
May 25, 2021 | 134.27 | 134.61 | 133.80 | 134.03 | 1,638,588 | -0.40(-0.30%) |
May 24, 2021 | 134.91 | 135.28 | 134.34 | 134.43 | 1,193,954 | +0.13(+0.10%) |
May 21, 2021 | 134.49 | 135.11 | 133.52 | 134.29 | 1,651,719 | +0.51(+0.38%) |
May 20, 2021 | 132.77 | 134.36 | 132.43 | 133.78 | 1,080,689 | +1.22(+0.92%) |
May 19, 2021 | 133.32 | 133.32 | 131.10 | 132.56 | 1,376,592 | -1.26(-0.94%) |
May 18, 2021 | 134.35 | 135.19 | 133.79 | 133.82 | 1,755,950 | -0.99(-0.74%) |
May 17, 2021 | 135.04 | 135.86 | 133.94 | 134.81 | 1,555,850 | -0.41(-0.30%) |
May 14, 2021 | 135.13 | 136.14 | 134.83 | 135.22 | 1,025,545 | +0.50(+0.37%) |
May 13, 2021 | 132.13 | 135.24 | 131.81 | 134.72 | 1,335,531 | +3.09(+2.34%) |
May 12, 2021 | 134.25 | 134.33 | 131.61 | 131.64 | 1,519,553 | -2.88(-2.14%) |
May 11, 2021 | 136.67 | 136.67 | 134.00 | 134.51 | 1,878,953 | -1.96(-1.44%) |
May 10, 2021 | 135.33 | 137.69 | 135.32 | 136.48 | 1,897,455 | +1.79(+1.33%) |
May 07, 2021 | 134.53 | 135.42 | 134.09 | 134.69 | 1,662,850 | -0.10(-0.07%) |
May 06, 2021 | 135.15 | 135.66 | 134.52 | 134.78 | 1,508,959 | -0.15(-0.11%) |
May 05, 2021 | 134.41 | 135.18 | 133.47 | 134.93 | 1,484,150 | +0.72(+0.54%) |
May 04, 2021 | 133.57 | 134.62 | 133.37 | 134.21 | 1,636,014 | +0.51(+0.38%) |
May 03, 2021 | 132.15 | 134.02 | 131.90 | 133.69 | 1,480,793 | +2.26(+1.72%) |
Apr 30, 2021 | 130.49 | 132.00 | 130.31 | 131.44 | 1,810,953 | +0.75(+0.58%) |
Apr 29, 2021 | 130.39 | 131.30 | 130.32 | 130.68 | 1,790,530 | +0.91(+0.70%) |
Apr 28, 2021 | 129.17 | 130.10 | 128.64 | 129.78 | 1,452,476 | +1.11(+0.87%) |
Apr 27, 2021 | 128.09 | 129.56 | 127.51 | 128.66 | 1,831,116 | +1.08(+0.84%) |
Apr 26, 2021 | 128.61 | 129.40 | 127.55 | 127.59 | 1,557,006 | -1.50(-1.16%) |
Apr 23, 2021 | 128.46 | 129.43 | 128.04 | 129.08 | 1,143,760 | +0.72(+0.56%) |
Apr 22, 2021 | 129.15 | 129.53 | 128.12 | 128.37 | 1,693,027 | -0.77(-0.60%) |
Apr 21, 2021 | 128.60 | 129.89 | 128.47 | 129.14 | 1,239,750 | +0.66(+0.51%) |
Apr 20, 2021 | 127.93 | 128.95 | 127.62 | 128.48 | 1,461,932 | +0.42(+0.33%) |
Apr 19, 2021 | 128.18 | 128.56 | 127.47 | 128.06 | 1,582,188 | -0.59(-0.46%) |
Apr 16, 2021 | 128.82 | 129.17 | 128.16 | 128.66 | 1,416,893 | +0.50(+0.39%) |
Apr 15, 2021 | 127.69 | 128.51 | 127.69 | 128.15 | 1,360,865 | +0.61(+0.48%) |
Apr 14, 2021 | 127.99 | 128.12 | 127.40 | 127.54 | 1,252,923 | -0.55(-0.43%) |
Apr 13, 2021 | 127.08 | 128.51 | 126.84 | 128.09 | 1,456,785 | -0.01(-0.01%) |
Apr 12, 2021 | 128.47 | 129.05 | 127.72 | 128.10 | 1,884,600 | -0.20(-0.16%) |
Apr 09, 2021 | 126.77 | 128.31 | 126.58 | 128.30 | 1,678,690 | +1.75(+1.39%) |
Apr 08, 2021 | 126.05 | 126.75 | 125.84 | 126.55 | 1,620,683 | +0.41(+0.33%) |
Apr 07, 2021 | 126.52 | 126.92 | 125.78 | 126.14 | 1,782,808 | +0.77(+0.62%) |
Apr 06, 2021 | 125.16 | 126.26 | 124.54 | 125.37 | 1,896,582 | +0.58(+0.47%) |
Apr 05, 2021 | 123.66 | 124.96 | 123.56 | 124.79 | 1,672,776 | +1.63(+1.32%) |
Apr 01, 2021 | 123.13 | 123.92 | 121.88 | 123.16 | 1,373,120 | +0.25(+0.20%) |
Mar 31, 2021 | 122.69 | 123.78 | 122.65 | 122.91 | 1,904,860 | -0.25(-0.20%) |
Mar 30, 2021 | 123.65 | 124.28 | 122.74 | 123.16 | 2,172,356 | -1.01(-0.81%) |
Mar 29, 2021 | 122.88 | 125.16 | 122.84 | 124.17 | 2,513,485 | +0.51(+0.42%) |
Mar 26, 2021 | 121.31 | 123.82 | 121.09 | 123.65 | 2,350,292 | +2.26(+1.86%) |
Mar 25, 2021 | 119.49 | 121.52 | 118.54 | 121.40 | 3,100,087 | +2.49(+2.09%) |
Mar 24, 2021 | 117.93 | 119.95 | 117.53 | 118.91 | 2,182,283 | +0.69(+0.58%) |
Mar 23, 2021 | 117.42 | 118.90 | 116.95 | 118.22 | 2,059,021 | +0.70(+0.59%) |
Mar 22, 2021 | 116.09 | 117.68 | 115.40 | 117.53 | 2,203,157 | +1.72(+1.48%) |
Mar 19, 2021 | 116.41 | 116.92 | 115.10 | 115.81 | 3,824,920 | -0.31(-0.27%) |
Mar 18, 2021 | 113.54 | 116.24 | 113.31 | 116.13 | 2,210,474 | +2.77(+2.45%) |
Mar 17, 2021 | 117.49 | 117.49 | 112.86 | 113.36 | 4,015,698 | -3.73(-3.19%) |
Mar 16, 2021 | 116.90 | 117.31 | 116.41 | 117.09 | 1,621,117 | +0.28(+0.24%) |
Mar 15, 2021 | 115.38 | 116.82 | 114.93 | 116.81 | 1,677,672 | +0.79(+0.68%) |
Mar 12, 2021 | 114.79 | 116.16 | 114.47 | 116.02 | 1,856,825 | +1.70(+1.49%) |
Mar 11, 2021 | 115.33 | 115.33 | 113.63 | 114.32 | 2,053,466 | -1.06(-0.92%) |
Mar 10, 2021 | 113.53 | 115.93 | 112.76 | 115.38 | 2,768,655 | +1.98(+1.75%) |
Mar 09, 2021 | 114.90 | 115.91 | 113.40 | 113.40 | 2,392,659 | -2.02(-1.75%) |
Mar 08, 2021 | 112.78 | 116.59 | 112.55 | 115.42 | 3,292,548 | +2.89(+2.57%) |
Mar 05, 2021 | 109.60 | 112.86 | 109.60 | 112.53 | 3,460,648 | +3.00(+2.74%) |
Mar 04, 2021 | 108.37 | 110.71 | 108.14 | 109.53 | 4,008,555 | +1.47(+1.36%) |
Mar 03, 2021 | 108.40 | 108.85 | 107.46 | 108.06 | 2,978,488 | -0.34(-0.32%) |
Mar 02, 2021 | 106.52 | 108.56 | 106.03 | 108.40 | 3,422,375 | +1.75(+1.65%) |