Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 133.61 | 134.06 | 132.52 | 133.59 | 885,945 | +0.71(+0.54%) |
May 27, 2021 | 133.11 | 133.45 | 132.67 | 132.88 | 863,220 | +0.88(+0.67%) |
May 26, 2021 | 131.64 | 132.14 | 130.59 | 132.00 | 568,242 | +0.37(+0.28%) |
May 25, 2021 | 132.38 | 133.02 | 131.48 | 131.63 | 795,897 | -0.56(-0.43%) |
May 24, 2021 | 132.10 | 132.71 | 131.14 | 132.20 | 1,089,756 | +0.83(+0.63%) |
May 21, 2021 | 131.53 | 132.36 | 130.50 | 131.37 | 1,633,258 | +0.47(+0.36%) |
May 20, 2021 | 130.92 | 131.09 | 129.85 | 130.90 | 723,600 | +0.84(+0.65%) |
May 19, 2021 | 128.94 | 130.19 | 128.22 | 130.06 | 922,322 | -0.54(-0.42%) |
May 18, 2021 | 132.34 | 132.81 | 130.54 | 130.60 | 795,622 | -1.84(-1.39%) |
May 17, 2021 | 132.24 | 132.92 | 130.69 | 132.44 | 721,286 | -0.40(-0.30%) |
May 14, 2021 | 132.73 | 133.36 | 132.25 | 132.84 | 725,037 | +0.91(+0.69%) |
May 13, 2021 | 130.06 | 132.49 | 129.69 | 131.93 | 866,025 | +2.55(+1.97%) |
May 12, 2021 | 134.26 | 134.34 | 129.01 | 129.38 | 1,768,459 | -5.24(-3.89%) |
May 11, 2021 | 134.15 | 134.90 | 132.65 | 134.62 | 1,348,839 | -0.94(-0.69%) |
May 10, 2021 | 136.26 | 137.52 | 135.39 | 135.56 | 896,030 | -0.24(-0.18%) |
May 07, 2021 | 133.88 | 136.52 | 133.28 | 135.80 | 1,562,898 | +1.47(+1.10%) |
May 06, 2021 | 134.69 | 135.76 | 133.19 | 134.32 | 1,526,217 | -1.03(-0.76%) |
May 05, 2021 | 135.41 | 135.87 | 133.44 | 135.35 | 1,396,840 | +0.84(+0.63%) |
May 04, 2021 | 132.32 | 135.36 | 131.64 | 134.51 | 1,478,708 | +1.70(+1.28%) |
May 03, 2021 | 134.58 | 134.58 | 132.36 | 132.81 | 1,116,692 | -0.61(-0.46%) |
Apr 30, 2021 | 134.34 | 134.75 | 133.06 | 133.42 | 891,965 | -2.14(-1.58%) |
Apr 29, 2021 | 134.56 | 136.30 | 133.69 | 135.56 | 958,669 | +2.00(+1.50%) |
Apr 28, 2021 | 133.46 | 134.53 | 132.96 | 133.56 | 745,411 | -0.03(-0.02%) |
Apr 27, 2021 | 133.41 | 133.84 | 132.15 | 133.59 | 549,103 | +0.41(+0.30%) |
Apr 26, 2021 | 133.77 | 134.52 | 132.94 | 133.19 | 776,680 | -0.32(-0.24%) |
Apr 23, 2021 | 132.29 | 134.09 | 132.02 | 133.50 | 546,910 | +1.46(+1.11%) |
Apr 22, 2021 | 132.15 | 132.74 | 131.44 | 132.04 | 956,971 | +0.44(+0.33%) |
Apr 21, 2021 | 129.59 | 131.68 | 129.21 | 131.60 | 632,002 | +2.18(+1.68%) |
Apr 20, 2021 | 130.03 | 130.74 | 128.68 | 129.43 | 731,559 | -1.22(-0.93%) |
Apr 19, 2021 | 131.51 | 131.79 | 129.45 | 130.64 | 735,748 | -0.72(-0.55%) |
Apr 16, 2021 | 132.83 | 133.29 | 130.81 | 131.37 | 1,473,260 | -0.30(-0.22%) |
Apr 15, 2021 | 130.01 | 132.45 | 130.01 | 131.66 | 1,017,350 | +2.02(+1.56%) |
Apr 14, 2021 | 130.91 | 131.12 | 129.55 | 129.65 | 715,027 | -0.74(-0.57%) |
Apr 13, 2021 | 130.90 | 131.10 | 129.52 | 130.39 | 1,033,736 | -1.12(-0.85%) |
Apr 12, 2021 | 129.86 | 131.61 | 129.86 | 131.50 | 793,006 | +1.68(+1.29%) |
Apr 09, 2021 | 129.46 | 130.01 | 128.64 | 129.82 | 874,672 | +0.96(+0.74%) |
Apr 08, 2021 | 127.59 | 129.62 | 127.00 | 128.86 | 1,967,899 | +0.76(+0.59%) |
Apr 07, 2021 | 128.21 | 128.66 | 127.21 | 128.10 | 561,596 | -0.24(-0.18%) |
Apr 06, 2021 | 129.15 | 130.32 | 127.92 | 128.34 | 957,976 | -0.91(-0.70%) |
Apr 05, 2021 | 128.33 | 129.33 | 127.39 | 129.25 | 746,386 | +2.03(+1.59%) |
Apr 01, 2021 | 126.90 | 127.55 | 125.58 | 127.22 | 708,819 | +0.92(+0.73%) |
Mar 31, 2021 | 126.36 | 127.51 | 124.87 | 126.30 | 1,261,975 | +0.29(+0.23%) |
Mar 30, 2021 | 126.53 | 127.69 | 125.72 | 126.02 | 1,023,286 | -0.76(-0.60%) |
Mar 29, 2021 | 125.10 | 127.40 | 124.65 | 126.78 | 1,370,088 | +0.88(+0.70%) |
Mar 26, 2021 | 122.61 | 126.09 | 121.47 | 125.90 | 1,057,616 | +4.22(+3.47%) |
Mar 25, 2021 | 121.73 | 121.86 | 119.29 | 121.67 | 1,269,007 | +0.24(+0.20%) |
Mar 24, 2021 | 120.84 | 123.13 | 120.66 | 121.44 | 943,465 | +1.13(+0.94%) |
Mar 23, 2021 | 120.97 | 123.32 | 119.78 | 120.31 | 1,218,748 | -1.21(-0.99%) |
Mar 22, 2021 | 119.57 | 121.89 | 118.90 | 121.52 | 1,473,132 | +2.11(+1.76%) |
Mar 19, 2021 | 119.78 | 121.04 | 118.77 | 119.41 | 1,240,358 | -0.90(-0.75%) |
Mar 18, 2021 | 120.08 | 122.61 | 119.90 | 120.31 | 836,579 | -0.04(-0.03%) |
Mar 17, 2021 | 119.41 | 121.79 | 118.86 | 120.35 | 878,129 | +0.86(+0.72%) |
Mar 16, 2021 | 122.17 | 122.72 | 119.39 | 119.49 | 616,842 | -1.92(-1.58%) |
Mar 15, 2021 | 120.09 | 121.48 | 118.41 | 121.41 | 1,109,055 | +1.20(+0.99%) |
Mar 12, 2021 | 120.68 | 120.73 | 119.06 | 120.21 | 1,087,753 | -0.14(-0.11%) |
Mar 11, 2021 | 122.11 | 123.09 | 120.13 | 120.35 | 1,261,434 | -1.79(-1.46%) |
Mar 10, 2021 | 119.64 | 122.43 | 118.70 | 122.14 | 1,585,424 | +3.05(+2.56%) |
Mar 09, 2021 | 122.65 | 122.87 | 119.08 | 119.09 | 1,454,248 | -2.81(-2.31%) |
Mar 08, 2021 | 121.73 | 124.17 | 120.49 | 121.90 | 1,509,890 | +1.21(+1.01%) |
Mar 05, 2021 | 119.93 | 121.19 | 117.34 | 120.69 | 995,335 | +1.84(+1.54%) |
Mar 04, 2021 | 120.71 | 121.53 | 116.89 | 118.85 | 872,901 | -2.06(-1.71%) |
Mar 03, 2021 | 120.46 | 122.41 | 120.25 | 120.91 | 850,094 | +0.09(+0.07%) |
Mar 02, 2021 | 120.96 | 121.38 | 120.26 | 120.82 | 726,587 | +0.11(+0.09%) |