Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 139.64 | 140.43 | 139.25 | 139.29 | 4,262,883 | +0.14(+0.10%) |
May 27, 2021 | 138.33 | 139.99 | 137.67 | 139.15 | 8,267,442 | +1.63(+1.19%) |
May 26, 2021 | 134.69 | 138.71 | 134.54 | 137.52 | 6,364,032 | +2.88(+2.14%) |
May 25, 2021 | 135.86 | 136.76 | 134.64 | 134.64 | 6,188,877 | -0.99(-0.73%) |
May 24, 2021 | 134.51 | 136.28 | 134.11 | 135.62 | 4,629,561 | +1.65(+1.23%) |
May 21, 2021 | 135.24 | 135.33 | 133.72 | 133.97 | 3,776,700 | -0.11(-0.08%) |
May 20, 2021 | 132.53 | 134.59 | 132.25 | 134.08 | 4,514,965 | +1.78(+1.35%) |
May 19, 2021 | 131.36 | 132.61 | 130.47 | 132.30 | 6,813,383 | -0.64(-0.48%) |
May 18, 2021 | 137.84 | 137.84 | 132.80 | 132.94 | 8,362,854 | -5.12(-3.71%) |
May 17, 2021 | 138.01 | 138.32 | 137.04 | 138.06 | 5,536,446 | -1.30(-0.93%) |
May 14, 2021 | 136.94 | 140.90 | 136.78 | 139.36 | 5,413,874 | +3.35(+2.46%) |
May 13, 2021 | 134.97 | 136.97 | 134.37 | 136.01 | 3,795,983 | +1.46(+1.08%) |
May 12, 2021 | 133.90 | 135.28 | 133.77 | 134.55 | 3,964,055 | -1.34(-0.99%) |
May 11, 2021 | 133.04 | 136.14 | 132.61 | 135.89 | 3,200,534 | +2.16(+1.61%) |
May 10, 2021 | 136.22 | 137.59 | 133.62 | 133.73 | 5,332,277 | -3.26(-2.38%) |
May 07, 2021 | 136.46 | 138.05 | 136.24 | 136.99 | 5,922,066 | +0.24(+0.17%) |
May 06, 2021 | 131.64 | 136.86 | 130.19 | 136.76 | 8,276,354 | +4.68(+3.54%) |
May 05, 2021 | 129.45 | 133.26 | 129.41 | 132.08 | 8,939,472 | +5.56(+4.40%) |
May 04, 2021 | 128.83 | 129.13 | 125.15 | 126.52 | 4,964,065 | -2.92(-2.26%) |
May 03, 2021 | 130.55 | 130.75 | 128.91 | 129.44 | 4,257,842 | -0.67(-0.51%) |
Apr 30, 2021 | 131.02 | 131.15 | 129.50 | 130.11 | 4,202,629 | -1.85(-1.40%) |
Apr 29, 2021 | 130.13 | 132.02 | 130.13 | 131.96 | 3,454,662 | +1.90(+1.46%) |
Apr 28, 2021 | 130.33 | 130.60 | 129.52 | 130.06 | 2,042,485 | -0.83(-0.63%) |
Apr 27, 2021 | 131.08 | 131.20 | 129.47 | 130.89 | 3,055,226 | +0.41(+0.32%) |
Apr 26, 2021 | 131.37 | 131.37 | 129.88 | 130.47 | 2,763,989 | -0.81(-0.61%) |
Apr 23, 2021 | 129.74 | 131.86 | 129.39 | 131.28 | 3,072,456 | +1.56(+1.21%) |
Apr 22, 2021 | 129.98 | 130.85 | 128.59 | 129.72 | 3,375,587 | -0.38(-0.30%) |
Apr 21, 2021 | 128.96 | 130.47 | 127.83 | 130.10 | 3,420,422 | +1.55(+1.20%) |
Apr 20, 2021 | 129.69 | 129.69 | 126.52 | 128.56 | 3,384,105 | -1.42(-1.09%) |
Apr 19, 2021 | 131.55 | 131.60 | 129.90 | 129.97 | 2,615,788 | -1.04(-0.80%) |
Apr 16, 2021 | 129.97 | 131.51 | 129.31 | 131.02 | 3,595,145 | +1.56(+1.20%) |
Apr 15, 2021 | 129.10 | 129.79 | 128.13 | 129.46 | 3,291,442 | +1.55(+1.21%) |
Apr 14, 2021 | 128.68 | 128.79 | 127.63 | 127.92 | 2,966,626 | -0.88(-0.68%) |
Apr 13, 2021 | 128.31 | 129.19 | 127.69 | 128.79 | 4,586,262 | +0.03(+0.02%) |
Apr 12, 2021 | 126.53 | 129.00 | 126.27 | 128.76 | 2,472,423 | +1.70(+1.34%) |
Apr 09, 2021 | 128.53 | 128.53 | 126.22 | 127.06 | 2,425,367 | -1.06(-0.83%) |
Apr 08, 2021 | 128.88 | 128.91 | 127.63 | 128.12 | 2,460,313 | +0.09(+0.07%) |
Apr 07, 2021 | 128.91 | 129.10 | 127.12 | 128.03 | 3,104,305 | -1.39(-1.07%) |
Apr 06, 2021 | 128.38 | 129.97 | 128.38 | 129.42 | 4,982,628 | +0.03(+0.02%) |
Apr 05, 2021 | 126.51 | 129.65 | 126.27 | 129.39 | 4,382,520 | +3.69(+2.94%) |
Apr 01, 2021 | 123.94 | 125.71 | 122.94 | 125.70 | 4,348,051 | +2.32(+1.88%) |
Mar 31, 2021 | 122.35 | 124.00 | 122.25 | 123.38 | 4,223,838 | +0.64(+0.52%) |
Mar 30, 2021 | 121.64 | 123.47 | 120.41 | 122.73 | 4,663,773 | +1.16(+0.96%) |
Mar 29, 2021 | 120.69 | 122.77 | 120.04 | 121.57 | 3,306,372 | +0.46(+0.38%) |
Mar 26, 2021 | 121.98 | 122.81 | 119.17 | 121.11 | 4,341,044 | -0.48(-0.40%) |
Mar 25, 2021 | 122.31 | 122.38 | 119.30 | 121.59 | 4,325,008 | +1.10(+0.92%) |
Mar 24, 2021 | 123.36 | 123.39 | 120.44 | 120.49 | 3,729,663 | -2.00(-1.63%) |
Mar 23, 2021 | 125.00 | 125.38 | 122.32 | 122.49 | 3,709,736 | -1.69(-1.36%) |
Mar 22, 2021 | 122.75 | 125.16 | 122.73 | 124.18 | 4,925,976 | +1.89(+1.55%) |
Mar 19, 2021 | 122.82 | 123.79 | 121.08 | 122.29 | 8,985,628 | -0.71(-0.58%) |
Mar 18, 2021 | 123.46 | 124.61 | 122.91 | 123.00 | 3,894,559 | -2.35(-1.88%) |
Mar 17, 2021 | 124.40 | 126.06 | 123.60 | 125.35 | 3,525,600 | -0.47(-0.38%) |
Mar 16, 2021 | 123.88 | 126.84 | 122.93 | 125.83 | 4,501,959 | +2.12(+1.71%) |
Mar 15, 2021 | 126.36 | 126.61 | 122.18 | 123.71 | 5,686,964 | -1.47(-1.17%) |
Mar 12, 2021 | 124.64 | 125.72 | 122.78 | 125.18 | 6,217,523 | +1.11(+0.90%) |
Mar 11, 2021 | 125.91 | 128.21 | 121.99 | 124.06 | 8,959,789 | -1.40(-1.12%) |
Mar 10, 2021 | 126.24 | 127.15 | 124.13 | 125.46 | 4,090,081 | +1.08(+0.87%) |
Mar 09, 2021 | 127.05 | 127.86 | 123.54 | 124.38 | 6,503,096 | -0.74(-0.59%) |
Mar 08, 2021 | 122.19 | 126.50 | 121.96 | 125.12 | 7,530,198 | +2.34(+1.91%) |
Mar 05, 2021 | 118.19 | 123.43 | 116.73 | 122.78 | 8,067,598 | +5.98(+5.12%) |
Mar 04, 2021 | 117.37 | 119.66 | 115.62 | 116.80 | 4,956,984 | -0.23(-0.19%) |
Mar 03, 2021 | 119.58 | 120.08 | 116.81 | 117.02 | 5,472,159 | -3.55(-2.95%) |
Mar 02, 2021 | 122.01 | 122.66 | 120.55 | 120.58 | 4,871,510 | -1.10(-0.91%) |