Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 119.33 | 119.66 | 119.30 | 119.34 | 11,513,381 | +0.10(+0.08%) |
May 27, 2021 | 119.44 | 119.45 | 118.84 | 119.24 | 16,590,689 | -0.36(-0.30%) |
May 26, 2021 | 119.50 | 119.72 | 119.37 | 119.61 | 31,528,676 | -0.06(-0.05%) |
May 25, 2021 | 119.32 | 119.71 | 119.30 | 119.67 | 13,458,216 | +0.44(+0.37%) |
May 24, 2021 | 119.15 | 119.29 | 119.03 | 119.23 | 6,358,639 | +0.33(+0.27%) |
May 21, 2021 | 118.99 | 119.08 | 118.78 | 118.90 | 8,637,145 | +0.08(+0.07%) |
May 20, 2021 | 118.37 | 118.86 | 118.37 | 118.82 | 11,585,941 | +0.81(+0.68%) |
May 19, 2021 | 118.12 | 118.41 | 117.80 | 118.01 | 22,149,126 | -0.21(-0.18%) |
May 18, 2021 | 118.40 | 118.45 | 118.20 | 118.22 | 9,750,826 | -0.39(-0.33%) |
May 17, 2021 | 118.75 | 118.75 | 118.54 | 118.61 | 6,623,456 | -0.14(-0.11%) |
May 14, 2021 | 118.54 | 118.77 | 118.40 | 118.75 | 9,991,756 | +0.64(+0.54%) |
May 13, 2021 | 117.91 | 118.29 | 117.91 | 118.10 | 10,620,309 | +0.44(+0.38%) |
May 12, 2021 | 117.91 | 118.08 | 117.59 | 117.66 | 13,872,363 | -0.64(-0.54%) |
May 11, 2021 | 118.28 | 118.51 | 118.17 | 118.30 | 13,441,345 | -0.43(-0.37%) |
May 10, 2021 | 119.17 | 119.40 | 118.73 | 118.74 | 10,801,982 | -0.64(-0.54%) |
May 07, 2021 | 119.68 | 119.92 | 119.18 | 119.38 | 12,434,813 | +0.05(+0.04%) |
May 06, 2021 | 119.15 | 119.39 | 119.04 | 119.33 | 10,355,937 | +0.23(+0.19%) |
May 05, 2021 | 118.87 | 119.15 | 118.78 | 119.11 | 8,978,390 | +0.15(+0.12%) |
May 04, 2021 | 119.14 | 119.25 | 118.78 | 118.96 | 15,458,185 | +0.07(+0.06%) |
May 03, 2021 | 118.82 | 119.09 | 118.58 | 118.89 | 9,965,634 | +0.29(+0.24%) |
Apr 30, 2021 | 118.43 | 118.68 | 118.35 | 118.61 | 13,114,634 | +0.24(+0.21%) |
Apr 29, 2021 | 118.17 | 118.41 | 117.89 | 118.36 | 12,934,475 | -0.14(-0.12%) |
Apr 28, 2021 | 118.48 | 118.57 | 118.09 | 118.51 | 17,394,902 | +0.02(+0.02%) |
Apr 27, 2021 | 119.01 | 119.05 | 118.49 | 118.49 | 11,520,114 | -0.53(-0.45%) |
Apr 26, 2021 | 119.10 | 119.27 | 119.00 | 119.02 | 12,069,722 | -0.05(-0.05%) |
Apr 23, 2021 | 119.12 | 119.28 | 118.91 | 119.08 | 16,831,674 | +0.10(+0.08%) |
Apr 22, 2021 | 118.97 | 119.08 | 118.71 | 118.98 | 18,230,956 | +0.12(+0.10%) |
Apr 21, 2021 | 118.52 | 118.86 | 118.38 | 118.86 | 11,581,357 | +0.41(+0.34%) |
Apr 20, 2021 | 118.19 | 118.64 | 118.15 | 118.45 | 13,265,066 | +0.23(+0.19%) |
Apr 19, 2021 | 118.27 | 118.38 | 118.14 | 118.22 | 12,017,746 | -0.31(-0.26%) |
Apr 16, 2021 | 118.72 | 119.08 | 118.52 | 118.53 | 23,331,934 | -0.81(-0.68%) |
Apr 15, 2021 | 119.07 | 119.66 | 119.06 | 119.35 | 19,057,210 | +0.73(+0.62%) |
Apr 14, 2021 | 118.61 | 118.73 | 118.41 | 118.61 | 11,300,198 | -0.16(-0.14%) |
Apr 13, 2021 | 118.12 | 118.79 | 118.07 | 118.78 | 10,595,666 | +0.52(+0.44%) |
Apr 12, 2021 | 118.20 | 118.26 | 118.04 | 118.25 | 11,698,803 | -0.03(-0.02%) |
Apr 09, 2021 | 118.14 | 118.56 | 118.05 | 118.28 | 8,368,676 | -0.24(-0.21%) |
Apr 08, 2021 | 118.24 | 118.54 | 118.17 | 118.52 | 8,241,083 | +0.43(+0.37%) |
Apr 07, 2021 | 118.28 | 118.40 | 117.93 | 118.09 | 12,137,460 | -0.23(-0.20%) |
Apr 06, 2021 | 117.71 | 118.36 | 117.71 | 118.33 | 17,429,156 | +0.79(+0.67%) |
Apr 05, 2021 | 117.74 | 117.84 | 117.49 | 117.54 | 18,815,250 | -0.58(-0.49%) |
Apr 01, 2021 | 117.98 | 118.15 | 117.70 | 118.12 | 18,124,428 | +0.74(+0.63%) |
Mar 31, 2021 | 117.25 | 117.68 | 117.18 | 117.38 | 26,329,594 | +0.31(+0.26%) |
Mar 30, 2021 | 116.67 | 117.14 | 116.42 | 117.07 | 22,401,624 | +0.36(+0.31%) |
Mar 29, 2021 | 117.03 | 117.07 | 116.53 | 116.71 | 12,497,342 | -0.28(-0.24%) |
Mar 26, 2021 | 116.84 | 117.17 | 116.73 | 116.99 | 15,860,039 | -0.08(-0.07%) |
Mar 25, 2021 | 117.27 | 117.35 | 116.84 | 117.07 | 14,343,231 | -0.14(-0.12%) |
Mar 24, 2021 | 116.62 | 117.26 | 116.62 | 117.21 | 14,885,465 | +0.35(+0.30%) |
Mar 23, 2021 | 116.51 | 116.97 | 116.51 | 116.86 | 35,706,420 | +0.34(+0.29%) |
Mar 22, 2021 | 116.49 | 116.85 | 116.37 | 116.51 | 18,477,222 | +0.41(+0.36%) |
Mar 19, 2021 | 115.92 | 116.18 | 115.75 | 116.10 | 21,910,564 | +0.17(+0.15%) |
Mar 18, 2021 | 115.54 | 116.09 | 115.45 | 115.93 | 23,675,130 | -0.67(-0.57%) |
Mar 17, 2021 | 115.96 | 116.85 | 115.81 | 116.60 | 21,146,144 | +0.11(+0.09%) |
Mar 16, 2021 | 116.62 | 116.78 | 116.32 | 116.49 | 12,582,637 | -0.08(-0.07%) |
Mar 15, 2021 | 116.28 | 116.69 | 116.28 | 116.57 | 11,325,416 | +0.40(+0.34%) |
Mar 12, 2021 | 116.55 | 116.69 | 116.13 | 116.17 | 15,901,033 | -1.35(-1.15%) |
Mar 11, 2021 | 117.60 | 117.83 | 117.39 | 117.53 | 22,847,900 | +0.07(+0.06%) |
Mar 10, 2021 | 117.11 | 117.60 | 117.07 | 117.45 | 21,538,626 | +0.55(+0.47%) |
Mar 09, 2021 | 116.62 | 116.99 | 116.58 | 116.90 | 24,263,974 | +0.88(+0.75%) |
Mar 08, 2021 | 116.91 | 116.99 | 116.00 | 116.03 | 16,651,263 | -1.09(-0.93%) |
Mar 05, 2021 | 116.97 | 117.27 | 116.68 | 117.12 | 26,356,914 | -0.15(-0.13%) |
Mar 04, 2021 | 118.28 | 118.38 | 117.16 | 117.27 | 24,069,884 | -0.97(-0.82%) |
Mar 03, 2021 | 118.50 | 119.01 | 118.17 | 118.24 | 26,638,374 | -0.89(-0.74%) |
Mar 02, 2021 | 119.23 | 119.24 | 118.93 | 119.12 | 15,104,903 | -0.13(-0.11%) |