Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 120.85 | 120.85 | 117.88 | 119.47 | 283,060 | -0.14(-0.12%) |
May 27, 2021 | 119.29 | 120.65 | 118.75 | 119.61 | 328,332 | +1.49(+1.26%) |
May 26, 2021 | 119.38 | 121.00 | 117.54 | 118.12 | 224,954 | -1.35(-1.13%) |
May 25, 2021 | 119.62 | 120.36 | 118.58 | 119.47 | 292,302 | +0.16(+0.13%) |
May 24, 2021 | 119.93 | 120.47 | 117.97 | 119.31 | 231,972 | -0.54(-0.45%) |
May 21, 2021 | 121.19 | 122.35 | 118.59 | 119.85 | 285,436 | +0.01(+0.01%) |
May 20, 2021 | 120.14 | 120.51 | 118.26 | 119.84 | 212,391 | +0.33(+0.28%) |
May 19, 2021 | 119.49 | 119.53 | 116.54 | 119.51 | 199,921 | +0.81(+0.68%) |
May 18, 2021 | 121.01 | 121.43 | 118.61 | 118.70 | 205,202 | -2.79(-2.30%) |
May 17, 2021 | 121.23 | 122.48 | 119.96 | 121.49 | 204,757 | -0.82(-0.67%) |
May 14, 2021 | 122.05 | 123.00 | 120.63 | 122.31 | 224,654 | +1.02(+0.84%) |
May 13, 2021 | 118.16 | 121.96 | 117.97 | 121.29 | 301,808 | +3.79(+3.23%) |
May 12, 2021 | 122.33 | 123.00 | 117.28 | 117.50 | 300,174 | -5.65(-4.59%) |
May 11, 2021 | 117.48 | 123.44 | 116.01 | 123.15 | 342,499 | +2.63(+2.18%) |
May 10, 2021 | 123.57 | 124.14 | 120.41 | 120.52 | 601,419 | -3.45(-2.78%) |
May 07, 2021 | 124.67 | 124.67 | 122.96 | 123.97 | 241,813 | -0.52(-0.42%) |
May 06, 2021 | 124.36 | 124.62 | 122.87 | 124.49 | 203,918 | +0.52(+0.42%) |
May 05, 2021 | 124.35 | 124.64 | 122.03 | 123.97 | 390,751 | +0.16(+0.13%) |
May 04, 2021 | 126.23 | 126.60 | 122.23 | 123.81 | 467,569 | -3.15(-2.48%) |
May 03, 2021 | 128.37 | 129.93 | 126.77 | 126.96 | 285,527 | -0.67(-0.52%) |
Apr 30, 2021 | 126.38 | 129.22 | 125.59 | 127.63 | 380,700 | +0.59(+0.46%) |
Apr 29, 2021 | 137.53 | 138.76 | 126.80 | 127.04 | 303,092 | -7.21(-5.37%) |
Apr 28, 2021 | 131.72 | 134.25 | 127.95 | 134.25 | 436,889 | +2.15(+1.63%) |
Apr 27, 2021 | 131.79 | 134.47 | 130.21 | 132.10 | 339,561 | +0.16(+0.12%) |
Apr 26, 2021 | 136.25 | 136.25 | 131.92 | 131.94 | 201,608 | -2.00(-1.49%) |
Apr 23, 2021 | 132.28 | 135.39 | 132.28 | 133.94 | 267,500 | +1.98(+1.50%) |
Apr 22, 2021 | 131.44 | 134.84 | 130.40 | 131.96 | 510,319 | +1.51(+1.16%) |
Apr 21, 2021 | 130.11 | 132.33 | 129.35 | 130.45 | 275,116 | +0.01(+0.01%) |
Apr 20, 2021 | 131.03 | 132.54 | 128.80 | 130.44 | 293,573 | -1.41(-1.07%) |
Apr 19, 2021 | 134.96 | 136.00 | 130.59 | 131.85 | 376,422 | -3.66(-2.70%) |
Apr 16, 2021 | 137.57 | 138.38 | 135.29 | 135.51 | 353,900 | -0.64(-0.47%) |
Apr 15, 2021 | 135.12 | 136.46 | 133.97 | 136.15 | 203,553 | +2.00(+1.49%) |
Apr 14, 2021 | 135.96 | 137.10 | 133.29 | 134.15 | 414,782 | -1.05(-0.78%) |
Apr 13, 2021 | 142.98 | 143.99 | 135.06 | 135.20 | 260,587 | -8.53(-5.93%) |
Apr 12, 2021 | 143.20 | 144.77 | 142.97 | 143.73 | 181,193 | +1.14(+0.80%) |
Apr 09, 2021 | 140.33 | 143.14 | 140.19 | 142.59 | 132,500 | +1.58(+1.12%) |
Apr 08, 2021 | 140.01 | 141.01 | 138.13 | 141.01 | 211,672 | +2.70(+1.95%) |
Apr 07, 2021 | 139.16 | 139.33 | 137.54 | 138.31 | 127,807 | -1.49(-1.07%) |
Apr 06, 2021 | 140.91 | 143.67 | 139.01 | 139.80 | 190,588 | -0.18(-0.13%) |
Apr 05, 2021 | 138.88 | 140.10 | 137.68 | 139.98 | 242,298 | +3.04(+2.22%) |
Apr 01, 2021 | 137.50 | 137.81 | 135.72 | 136.94 | 190,800 | +1.22(+0.90%) |
Mar 31, 2021 | 134.24 | 136.92 | 133.53 | 135.72 | 302,961 | +2.09(+1.56%) |
Mar 30, 2021 | 131.57 | 134.01 | 130.73 | 133.63 | 176,009 | +2.87(+2.19%) |
Mar 29, 2021 | 133.12 | 134.39 | 130.61 | 130.76 | 224,057 | -2.66(-1.99%) |
Mar 26, 2021 | 130.55 | 133.42 | 129.66 | 133.42 | 178,100 | +3.91(+3.02%) |
Mar 25, 2021 | 126.20 | 130.18 | 124.47 | 129.51 | 219,280 | +2.46(+1.94%) |
Mar 24, 2021 | 128.58 | 131.44 | 127.05 | 127.05 | 216,359 | -0.95(-0.74%) |
Mar 23, 2021 | 128.89 | 131.82 | 127.04 | 128.00 | 214,567 | -2.17(-1.67%) |
Mar 22, 2021 | 130.46 | 131.18 | 128.71 | 130.17 | 226,484 | +1.28(+0.99%) |
Mar 19, 2021 | 133.43 | 133.43 | 128.87 | 128.89 | 832,300 | -5.53(-4.11%) |
Mar 18, 2021 | 133.67 | 137.30 | 133.53 | 134.42 | 251,438 | -0.02(-0.01%) |
Mar 17, 2021 | 132.56 | 134.82 | 131.20 | 134.44 | 229,640 | +1.64(+1.23%) |
Mar 16, 2021 | 136.25 | 136.25 | 132.00 | 132.80 | 201,099 | -2.23(-1.65%) |
Mar 15, 2021 | 133.42 | 135.12 | 132.26 | 135.03 | 254,144 | +1.69(+1.27%) |
Mar 12, 2021 | 135.86 | 135.86 | 132.48 | 133.34 | 236,800 | -1.56(-1.16%) |
Mar 11, 2021 | 134.99 | 135.82 | 132.98 | 134.90 | 331,011 | +1.79(+1.34%) |
Mar 10, 2021 | 131.25 | 134.51 | 130.54 | 133.11 | 218,105 | +3.16(+2.43%) |
Mar 09, 2021 | 129.00 | 131.42 | 124.89 | 129.95 | 320,717 | +3.88(+3.08%) |
Mar 08, 2021 | 129.58 | 132.56 | 125.99 | 126.07 | 552,800 | -3.32(-2.57%) |
Mar 05, 2021 | 126.60 | 129.77 | 124.77 | 129.39 | 413,400 | +4.01(+3.20%) |
Mar 04, 2021 | 130.99 | 131.38 | 124.75 | 125.38 | 375,789 | -5.85(-4.46%) |
Mar 03, 2021 | 134.32 | 134.32 | 130.89 | 131.23 | 373,304 | -2.00(-1.50%) |
Mar 02, 2021 | 140.84 | 140.84 | 132.90 | 133.23 | 428,842 | -6.92(-4.94%) |