Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 135.65 | 136.65 | 135.49 | 136.14 | 5,339,731 | +1.32(+0.98%) |
May 27, 2021 | 136.71 | 136.90 | 134.76 | 134.82 | 10,001,642 | -1.65(-1.21%) |
May 26, 2021 | 136.11 | 136.81 | 135.90 | 136.47 | 4,849,525 | +0.00(+0.00%) |
May 25, 2021 | 136.05 | 136.53 | 135.28 | 136.47 | 5,052,457 | +0.41(+0.30%) |
May 24, 2021 | 135.86 | 136.51 | 135.28 | 136.05 | 3,942,320 | +0.69(+0.51%) |
May 21, 2021 | 136.07 | 136.48 | 134.83 | 135.36 | 5,644,630 | -0.12(-0.09%) |
May 20, 2021 | 133.66 | 135.94 | 133.53 | 135.48 | 4,308,305 | +1.66(+1.24%) |
May 19, 2021 | 133.10 | 134.01 | 132.58 | 133.83 | 4,817,103 | -0.07(-0.06%) |
May 18, 2021 | 134.94 | 135.22 | 133.72 | 133.90 | 4,919,818 | -0.61(-0.45%) |
May 17, 2021 | 135.27 | 135.64 | 134.08 | 134.51 | 4,071,997 | -0.39(-0.29%) |
May 14, 2021 | 135.46 | 136.10 | 134.73 | 134.89 | 4,591,016 | +0.20(+0.15%) |
May 13, 2021 | 132.73 | 135.38 | 132.12 | 134.69 | 5,269,951 | +1.97(+1.48%) |
May 12, 2021 | 133.32 | 134.11 | 132.37 | 132.72 | 6,142,059 | -1.31(-0.98%) |
May 11, 2021 | 135.43 | 135.86 | 133.45 | 134.03 | 6,080,176 | -0.98(-0.73%) |
May 10, 2021 | 134.80 | 136.18 | 134.45 | 135.01 | 5,727,600 | +1.07(+0.80%) |
May 07, 2021 | 133.64 | 134.35 | 133.03 | 133.95 | 4,543,563 | +0.00(+0.00%) |
May 06, 2021 | 132.94 | 134.31 | 132.52 | 133.94 | 4,859,595 | +1.53(+1.16%) |
May 05, 2021 | 132.25 | 133.03 | 132.08 | 132.41 | 5,765,435 | -0.06(-0.05%) |
May 04, 2021 | 134.33 | 135.06 | 132.04 | 132.47 | 7,173,857 | -1.68(-1.26%) |
May 03, 2021 | 133.46 | 135.07 | 132.60 | 134.16 | 6,640,434 | +1.50(+1.13%) |
Apr 30, 2021 | 131.88 | 132.73 | 131.13 | 132.66 | 5,489,290 | +0.20(+0.15%) |
Apr 29, 2021 | 130.76 | 132.91 | 130.64 | 132.46 | 5,107,048 | +1.94(+1.49%) |
Apr 28, 2021 | 132.04 | 132.22 | 130.42 | 130.51 | 5,392,827 | -0.98(-0.74%) |
Apr 27, 2021 | 131.24 | 131.76 | 130.79 | 131.49 | 5,099,731 | -0.43(-0.33%) |
Apr 26, 2021 | 133.94 | 134.14 | 131.57 | 131.92 | 6,321,326 | -2.27(-1.69%) |
Apr 23, 2021 | 133.90 | 134.66 | 133.49 | 134.19 | 4,732,398 | -0.22(-0.16%) |
Apr 22, 2021 | 134.57 | 134.95 | 133.78 | 134.41 | 5,329,710 | -0.84(-0.62%) |
Apr 21, 2021 | 135.59 | 136.01 | 134.54 | 135.25 | 6,863,812 | +1.17(+0.87%) |
Apr 20, 2021 | 132.63 | 134.95 | 132.45 | 134.08 | 5,433,363 | +0.88(+0.66%) |
Apr 19, 2021 | 132.96 | 133.98 | 131.83 | 133.20 | 7,195,342 | +0.54(+0.41%) |
Apr 16, 2021 | 132.01 | 132.81 | 131.09 | 132.66 | 7,043,283 | +1.70(+1.30%) |
Apr 15, 2021 | 130.37 | 131.68 | 130.14 | 130.96 | 5,191,187 | +0.18(+0.14%) |
Apr 14, 2021 | 131.19 | 131.33 | 129.97 | 130.77 | 5,086,509 | -0.87(-0.66%) |
Apr 13, 2021 | 130.73 | 132.48 | 130.55 | 131.64 | 5,741,337 | +0.03(+0.02%) |
Apr 12, 2021 | 130.85 | 132.02 | 130.72 | 131.61 | 4,767,067 | +0.41(+0.32%) |
Apr 09, 2021 | 130.89 | 131.72 | 130.31 | 131.19 | 5,380,185 | +0.03(+0.02%) |
Apr 08, 2021 | 132.22 | 132.66 | 130.72 | 131.17 | 7,308,440 | -0.80(-0.61%) |
Apr 07, 2021 | 132.51 | 132.60 | 131.61 | 131.97 | 5,269,686 | -0.24(-0.18%) |
Apr 06, 2021 | 131.63 | 132.69 | 131.19 | 132.21 | 5,163,894 | +0.47(+0.36%) |
Apr 05, 2021 | 130.53 | 132.82 | 130.04 | 131.74 | 6,498,496 | +1.73(+1.33%) |
Apr 01, 2021 | 129.92 | 130.95 | 128.93 | 130.01 | 5,241,521 | -0.16(-0.12%) |
Mar 31, 2021 | 131.88 | 131.89 | 129.91 | 130.16 | 6,800,521 | -1.00(-0.76%) |
Mar 30, 2021 | 132.22 | 133.20 | 130.78 | 131.17 | 4,751,997 | -2.09(-1.57%) |
Mar 29, 2021 | 131.47 | 133.39 | 131.05 | 133.26 | 6,634,952 | +1.94(+1.48%) |
Mar 26, 2021 | 128.48 | 131.59 | 128.03 | 131.31 | 7,373,860 | +2.82(+2.20%) |
Mar 25, 2021 | 128.07 | 129.06 | 127.30 | 128.49 | 6,332,942 | +0.76(+0.59%) |
Mar 24, 2021 | 127.92 | 128.93 | 127.71 | 127.73 | 5,522,975 | -0.60(-0.47%) |
Mar 23, 2021 | 127.40 | 128.99 | 127.16 | 128.33 | 7,579,428 | +1.53(+1.20%) |
Mar 22, 2021 | 124.81 | 127.17 | 124.31 | 126.81 | 8,487,383 | +3.04(+2.45%) |
Mar 19, 2021 | 121.75 | 124.24 | 121.63 | 123.77 | 17,511,654 | +1.81(+1.49%) |
Mar 18, 2021 | 121.80 | 122.46 | 120.92 | 121.95 | 7,038,201 | -1.00(-0.82%) |
Mar 17, 2021 | 123.64 | 123.82 | 122.74 | 122.96 | 6,736,996 | -0.36(-0.29%) |
Mar 16, 2021 | 122.46 | 123.84 | 122.16 | 123.32 | 6,025,286 | +0.90(+0.74%) |
Mar 15, 2021 | 122.90 | 122.97 | 121.44 | 122.42 | 5,856,615 | -0.01(-0.01%) |
Mar 12, 2021 | 122.50 | 123.11 | 122.06 | 122.42 | 5,732,496 | -0.17(-0.13%) |
Mar 11, 2021 | 122.70 | 123.84 | 122.48 | 122.59 | 4,845,555 | -0.33(-0.27%) |
Mar 10, 2021 | 121.79 | 123.74 | 120.12 | 122.92 | 8,466,922 | +1.22(+1.01%) |
Mar 09, 2021 | 122.33 | 123.22 | 121.47 | 121.70 | 9,702,055 | +0.11(+0.09%) |
Mar 08, 2021 | 122.60 | 123.47 | 121.46 | 121.59 | 9,383,019 | -0.83(-0.68%) |
Mar 05, 2021 | 119.30 | 122.77 | 118.88 | 122.42 | 11,069,756 | +3.86(+3.26%) |
Mar 04, 2021 | 118.94 | 121.24 | 118.08 | 118.55 | 9,885,366 | +0.66(+0.56%) |
Mar 03, 2021 | 118.50 | 119.16 | 117.75 | 117.89 | 8,219,514 | -1.76(-1.47%) |
Mar 02, 2021 | 119.14 | 120.53 | 119.03 | 119.66 | 6,148,427 | +0.41(+0.34%) |