Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 119.98 | 119.98 | 117.03 | 118.61 | 285,115 | -0.14(-0.12%) |
May 27, 2021 | 118.43 | 119.78 | 117.89 | 118.75 | 330,715 | +1.48(+1.26%) |
May 26, 2021 | 118.52 | 120.13 | 116.69 | 117.27 | 226,587 | -1.34(-1.13%) |
May 25, 2021 | 118.76 | 119.50 | 117.72 | 118.61 | 294,424 | +0.16(+0.13%) |
May 24, 2021 | 119.07 | 119.60 | 117.12 | 118.45 | 233,656 | -0.54(-0.45%) |
May 21, 2021 | 120.32 | 121.47 | 117.73 | 118.99 | 287,508 | +0.01(+0.01%) |
May 20, 2021 | 119.27 | 119.64 | 117.41 | 118.98 | 213,933 | +0.33(+0.28%) |
May 19, 2021 | 118.63 | 118.67 | 115.70 | 118.65 | 201,372 | +0.81(+0.68%) |
May 18, 2021 | 120.14 | 120.56 | 117.75 | 117.84 | 206,691 | -2.77(-2.30%) |
May 17, 2021 | 120.36 | 121.60 | 119.09 | 120.61 | 206,243 | -0.81(-0.67%) |
May 14, 2021 | 121.17 | 122.11 | 119.76 | 121.43 | 226,285 | +1.01(+0.84%) |
May 13, 2021 | 117.31 | 121.08 | 117.12 | 120.42 | 303,999 | +3.76(+3.23%) |
May 12, 2021 | 121.45 | 122.11 | 116.44 | 116.65 | 302,353 | -5.61(-4.59%) |
May 11, 2021 | 116.63 | 122.55 | 115.17 | 122.26 | 344,985 | +2.81(+2.35%) |
May 10, 2021 | 122.48 | 122.48 | 119.34 | 119.45 | 606,792 | -3.42(-2.78%) |
May 07, 2021 | 123.57 | 123.57 | 121.87 | 122.87 | 243,973 | -0.52(-0.42%) |
May 06, 2021 | 123.26 | 123.52 | 121.78 | 123.39 | 205,739 | +0.52(+0.42%) |
May 05, 2021 | 123.25 | 123.54 | 120.95 | 122.87 | 394,242 | +0.16(+0.13%) |
May 04, 2021 | 125.11 | 125.48 | 121.15 | 122.71 | 471,746 | -3.12(-2.48%) |
May 03, 2021 | 127.23 | 128.78 | 125.65 | 125.84 | 288,078 | -0.66(-0.52%) |
Apr 30, 2021 | 125.26 | 128.08 | 124.48 | 126.50 | 384,101 | +0.58(+0.46%) |
Apr 29, 2021 | 136.31 | 137.53 | 125.68 | 125.92 | 305,800 | -7.15(-5.37%) |
Apr 28, 2021 | 130.55 | 133.06 | 126.82 | 133.06 | 440,792 | +2.13(+1.63%) |
Apr 27, 2021 | 130.62 | 133.28 | 129.05 | 130.93 | 342,594 | +0.16(+0.12%) |
Apr 26, 2021 | 135.04 | 135.04 | 130.75 | 130.77 | 203,409 | -1.98(-1.49%) |
Apr 23, 2021 | 131.11 | 134.19 | 131.11 | 132.75 | 269,890 | +1.96(+1.50%) |
Apr 22, 2021 | 130.28 | 133.65 | 129.25 | 130.79 | 514,878 | +1.50(+1.16%) |
Apr 21, 2021 | 128.96 | 131.16 | 128.21 | 129.29 | 277,574 | +0.01(+0.01%) |
Apr 20, 2021 | 129.87 | 131.37 | 127.66 | 129.28 | 296,196 | -1.40(-1.07%) |
Apr 19, 2021 | 133.76 | 134.80 | 129.43 | 130.68 | 379,785 | -3.63(-2.70%) |
Apr 16, 2021 | 136.35 | 137.16 | 134.09 | 134.31 | 357,062 | -0.63(-0.47%) |
Apr 15, 2021 | 133.92 | 135.25 | 132.78 | 134.94 | 205,371 | +1.98(+1.49%) |
Apr 14, 2021 | 134.76 | 135.89 | 132.11 | 132.96 | 418,488 | -1.04(-0.78%) |
Apr 13, 2021 | 141.71 | 142.72 | 133.86 | 134.00 | 262,915 | -8.45(-5.93%) |
Apr 12, 2021 | 141.93 | 143.49 | 141.71 | 142.46 | 182,811 | +1.13(+0.80%) |
Apr 09, 2021 | 139.09 | 141.87 | 138.95 | 141.33 | 133,683 | +1.57(+1.12%) |
Apr 08, 2021 | 138.77 | 139.76 | 136.91 | 139.76 | 213,563 | +2.68(+1.95%) |
Apr 07, 2021 | 137.93 | 138.10 | 136.32 | 137.09 | 128,948 | -1.48(-1.07%) |
Apr 06, 2021 | 139.66 | 142.40 | 137.78 | 138.56 | 192,290 | -0.18(-0.13%) |
Apr 05, 2021 | 137.65 | 138.86 | 136.46 | 138.74 | 244,462 | +3.01(+2.22%) |
Apr 01, 2021 | 136.28 | 136.59 | 134.52 | 135.73 | 192,504 | +1.21(+0.90%) |
Mar 31, 2021 | 133.05 | 135.71 | 132.35 | 134.52 | 305,667 | +2.07(+1.56%) |
Mar 30, 2021 | 130.41 | 132.82 | 129.57 | 132.45 | 177,581 | +2.84(+2.20%) |
Mar 29, 2021 | 131.94 | 133.20 | 129.45 | 129.60 | 226,058 | -2.64(-1.99%) |
Mar 26, 2021 | 129.39 | 132.24 | 128.51 | 132.24 | 179,691 | +3.88(+3.02%) |
Mar 25, 2021 | 125.08 | 129.03 | 123.37 | 128.36 | 221,239 | +2.44(+1.94%) |
Mar 24, 2021 | 127.44 | 130.28 | 125.92 | 125.92 | 218,292 | -0.94(-0.74%) |
Mar 23, 2021 | 127.75 | 130.65 | 125.92 | 126.87 | 216,484 | -2.15(-1.67%) |
Mar 22, 2021 | 129.31 | 130.02 | 127.57 | 129.02 | 228,507 | +1.27(+0.99%) |
Mar 19, 2021 | 132.25 | 132.25 | 127.73 | 127.75 | 839,736 | -5.48(-4.11%) |
Mar 18, 2021 | 132.49 | 136.08 | 132.35 | 133.23 | 253,684 | -0.02(-0.01%) |
Mar 17, 2021 | 131.39 | 133.63 | 130.04 | 133.25 | 231,691 | +1.62(+1.23%) |
Mar 16, 2021 | 135.04 | 135.04 | 130.83 | 131.62 | 202,895 | -2.21(-1.65%) |
Mar 15, 2021 | 132.24 | 133.92 | 131.09 | 133.83 | 256,414 | +1.68(+1.27%) |
Mar 12, 2021 | 134.66 | 134.66 | 131.31 | 132.16 | 238,915 | -1.55(-1.16%) |
Mar 11, 2021 | 133.79 | 134.62 | 131.80 | 133.71 | 333,968 | +1.77(+1.34%) |
Mar 10, 2021 | 130.09 | 133.32 | 129.38 | 131.93 | 220,053 | +3.13(+2.43%) |
Mar 09, 2021 | 127.86 | 130.26 | 123.78 | 128.80 | 323,582 | +3.85(+3.08%) |
Mar 08, 2021 | 128.43 | 131.39 | 124.87 | 124.95 | 557,739 | -3.29(-2.57%) |
Mar 05, 2021 | 125.48 | 128.62 | 123.67 | 128.24 | 417,093 | +3.97(+3.20%) |
Mar 04, 2021 | 129.83 | 130.22 | 123.64 | 124.27 | 379,146 | -5.80(-4.46%) |
Mar 03, 2021 | 133.13 | 133.13 | 129.73 | 130.07 | 376,639 | -1.98(-1.50%) |
Mar 02, 2021 | 139.59 | 139.59 | 131.72 | 132.05 | 432,673 | -6.86(-4.94%) |