Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 131.71 | 132.78 | 131.56 | 131.92 | 4,297,625 | +0.17(+0.13%) |
May 27, 2021 | 132.71 | 133.44 | 131.67 | 131.75 | 13,358,820 | -0.32(-0.24%) |
May 26, 2021 | 130.44 | 133.06 | 130.25 | 132.07 | 7,028,643 | +2.48(+1.91%) |
May 25, 2021 | 130.19 | 130.41 | 129.14 | 129.59 | 5,063,811 | +0.25(+0.19%) |
May 24, 2021 | 128.41 | 129.62 | 128.13 | 129.34 | 4,470,698 | +1.35(+1.06%) |
May 21, 2021 | 129.12 | 129.44 | 127.75 | 127.99 | 6,198,058 | -0.59(-0.46%) |
May 20, 2021 | 129.07 | 129.48 | 127.53 | 128.58 | 5,114,658 | +0.30(+0.23%) |
May 19, 2021 | 128.78 | 129.25 | 127.31 | 128.28 | 5,784,926 | -2.51(-1.92%) |
May 18, 2021 | 131.63 | 132.63 | 130.68 | 130.79 | 5,878,357 | -0.82(-0.62%) |
May 17, 2021 | 131.53 | 132.24 | 130.73 | 131.61 | 4,077,835 | +0.46(+0.35%) |
May 14, 2021 | 129.61 | 131.87 | 129.33 | 131.14 | 4,527,388 | +2.24(+1.74%) |
May 13, 2021 | 128.99 | 130.27 | 127.82 | 128.90 | 6,513,954 | +0.21(+0.16%) |
May 12, 2021 | 130.65 | 132.00 | 128.67 | 128.69 | 6,078,887 | -3.60(-2.72%) |
May 11, 2021 | 133.51 | 133.51 | 130.25 | 132.29 | 8,407,942 | +0.69(+0.53%) |
May 10, 2021 | 133.14 | 134.01 | 131.57 | 131.60 | 5,875,999 | -1.36(-1.02%) |
May 07, 2021 | 130.25 | 134.45 | 129.97 | 132.96 | 10,952,442 | +4.17(+3.24%) |
May 06, 2021 | 127.93 | 129.13 | 127.29 | 128.79 | 5,390,431 | +1.23(+0.97%) |
May 05, 2021 | 128.18 | 129.49 | 127.43 | 127.55 | 6,466,308 | +0.64(+0.50%) |
May 04, 2021 | 127.57 | 127.92 | 125.89 | 126.92 | 6,352,991 | -1.43(-1.11%) |
May 03, 2021 | 128.67 | 129.72 | 127.92 | 128.34 | 5,237,022 | +0.40(+0.31%) |
Apr 30, 2021 | 127.78 | 129.16 | 127.40 | 127.95 | 5,849,824 | -0.62(-0.48%) |
Apr 29, 2021 | 127.13 | 129.40 | 126.61 | 128.57 | 6,853,391 | +2.46(+1.95%) |
Apr 28, 2021 | 127.60 | 127.67 | 125.75 | 126.11 | 8,494,765 | -1.35(-1.06%) |
Apr 27, 2021 | 127.35 | 128.11 | 126.78 | 127.46 | 6,055,704 | +0.49(+0.39%) |
Apr 26, 2021 | 125.89 | 127.06 | 124.77 | 126.97 | 8,517,625 | +1.36(+1.08%) |
Apr 23, 2021 | 124.39 | 126.05 | 123.94 | 125.61 | 7,762,900 | +0.98(+0.78%) |
Apr 22, 2021 | 125.31 | 125.78 | 123.47 | 124.63 | 6,677,397 | -0.70(-0.55%) |
Apr 21, 2021 | 123.10 | 125.74 | 122.88 | 125.33 | 7,369,500 | +2.69(+2.20%) |
Apr 20, 2021 | 124.62 | 125.33 | 121.27 | 122.63 | 13,751,757 | -5.27(-4.12%) |
Apr 19, 2021 | 129.57 | 129.65 | 127.50 | 127.90 | 5,817,565 | -1.68(-1.30%) |
Apr 16, 2021 | 129.97 | 130.02 | 129.02 | 129.58 | 7,102,543 | +0.62(+0.48%) |
Apr 15, 2021 | 128.32 | 129.35 | 128.01 | 128.96 | 6,514,230 | +1.36(+1.07%) |
Apr 14, 2021 | 128.84 | 129.45 | 127.18 | 127.60 | 7,621,383 | -1.23(-0.96%) |
Apr 13, 2021 | 130.82 | 131.20 | 128.70 | 128.84 | 9,084,224 | -2.99(-2.27%) |
Apr 12, 2021 | 130.00 | 132.08 | 129.49 | 131.83 | 5,843,651 | +1.15(+0.88%) |
Apr 09, 2021 | 129.22 | 130.73 | 128.80 | 130.68 | 6,277,796 | +1.71(+1.32%) |
Apr 08, 2021 | 132.44 | 132.47 | 128.70 | 128.97 | 9,066,881 | -2.76(-2.09%) |
Apr 07, 2021 | 132.16 | 133.37 | 131.56 | 131.73 | 6,887,531 | -0.60(-0.45%) |
Apr 06, 2021 | 130.67 | 132.86 | 130.18 | 132.33 | 4,840,012 | +1.97(+1.51%) |
Apr 05, 2021 | 128.41 | 130.90 | 128.41 | 130.36 | 5,709,806 | +2.50(+1.95%) |
Apr 01, 2021 | 129.95 | 129.95 | 127.55 | 127.86 | 5,929,324 | -0.35(-0.27%) |
Mar 31, 2021 | 128.40 | 129.45 | 127.27 | 128.21 | 7,129,881 | -0.06(-0.05%) |
Mar 30, 2021 | 127.69 | 128.65 | 126.60 | 128.27 | 6,246,520 | -0.52(-0.40%) |
Mar 29, 2021 | 128.26 | 129.19 | 126.06 | 128.79 | 7,414,173 | +0.48(+0.38%) |
Mar 26, 2021 | 126.97 | 128.49 | 125.20 | 128.31 | 10,375,824 | +4.20(+3.38%) |
Mar 25, 2021 | 122.58 | 124.83 | 121.02 | 124.11 | 19,146,962 | -4.36(-3.39%) |
Mar 24, 2021 | 131.64 | 133.06 | 128.20 | 128.47 | 8,446,243 | -3.82(-2.89%) |
Mar 23, 2021 | 133.61 | 135.69 | 131.74 | 132.29 | 5,784,897 | -1.11(-0.83%) |
Mar 22, 2021 | 132.78 | 133.92 | 131.24 | 133.40 | 7,811,137 | +0.75(+0.57%) |
Mar 19, 2021 | 134.56 | 137.83 | 130.74 | 132.65 | 25,892,192 | -5.48(-3.97%) |
Mar 18, 2021 | 139.28 | 141.50 | 137.53 | 138.13 | 10,600,739 | -1.59(-1.14%) |
Mar 17, 2021 | 138.16 | 141.00 | 138.16 | 139.72 | 5,315,283 | +0.16(+0.12%) |
Mar 16, 2021 | 140.74 | 141.00 | 138.77 | 139.56 | 5,822,702 | -0.28(-0.20%) |
Mar 15, 2021 | 135.75 | 139.89 | 135.72 | 139.84 | 5,613,060 | +4.33(+3.20%) |
Mar 12, 2021 | 135.07 | 135.95 | 133.72 | 135.50 | 4,294,341 | -0.71(-0.52%) |
Mar 11, 2021 | 134.28 | 137.19 | 133.68 | 136.22 | 5,903,996 | +3.47(+2.62%) |
Mar 10, 2021 | 131.94 | 133.33 | 131.31 | 132.74 | 4,683,543 | +1.58(+1.21%) |
Mar 09, 2021 | 130.74 | 133.14 | 130.68 | 131.16 | 6,194,939 | +1.34(+1.03%) |
Mar 08, 2021 | 128.93 | 130.85 | 127.71 | 129.82 | 5,164,301 | +1.17(+0.91%) |
Mar 05, 2021 | 128.84 | 128.97 | 124.64 | 128.65 | 6,174,561 | +1.26(+0.99%) |
Mar 04, 2021 | 129.28 | 130.37 | 125.59 | 127.39 | 7,429,556 | -2.14(-1.65%) |
Mar 03, 2021 | 132.26 | 132.57 | 129.43 | 129.53 | 5,065,800 | -2.66(-2.01%) |
Mar 02, 2021 | 132.72 | 133.39 | 130.83 | 132.19 | 5,485,885 | -0.61(-0.46%) |