Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 127.84 | 128.50 | 127.62 | 127.71 | 11,119,843 | -0.20(-0.15%) |
May 27, 2021 | 127.77 | 127.94 | 127.30 | 127.91 | 11,695,591 | -0.52(-0.41%) |
May 26, 2021 | 128.77 | 129.07 | 128.12 | 128.43 | 10,614,282 | -0.22(-0.17%) |
May 25, 2021 | 127.89 | 128.69 | 127.88 | 128.65 | 13,383,903 | +1.18(+0.93%) |
May 24, 2021 | 127.30 | 127.84 | 127.20 | 127.47 | 7,445,747 | +0.47(+0.37%) |
May 21, 2021 | 126.99 | 127.03 | 126.44 | 127.00 | 11,026,105 | +0.41(+0.32%) |
May 20, 2021 | 126.16 | 126.83 | 126.08 | 126.59 | 14,428,634 | +1.03(+0.82%) |
May 19, 2021 | 125.99 | 126.66 | 125.11 | 125.56 | 15,497,270 | -0.30(-0.24%) |
May 18, 2021 | 125.83 | 125.99 | 125.52 | 125.87 | 12,382,773 | -0.32(-0.26%) |
May 17, 2021 | 126.22 | 126.54 | 125.98 | 126.19 | 6,627,194 | -0.27(-0.21%) |
May 14, 2021 | 125.95 | 126.46 | 125.66 | 126.46 | 19,042,564 | +1.17(+0.94%) |
May 13, 2021 | 125.39 | 125.80 | 125.12 | 125.28 | 14,172,699 | +0.19(+0.15%) |
May 12, 2021 | 126.08 | 126.20 | 124.87 | 125.09 | 22,611,326 | -1.33(-1.05%) |
May 11, 2021 | 126.59 | 126.83 | 126.17 | 126.42 | 16,432,004 | -0.75(-0.59%) |
May 10, 2021 | 128.18 | 128.46 | 127.02 | 127.17 | 16,417,814 | -1.27(-0.99%) |
May 07, 2021 | 129.24 | 129.70 | 128.14 | 128.44 | 19,888,258 | -0.64(-0.49%) |
May 06, 2021 | 128.46 | 129.32 | 128.41 | 129.08 | 23,748,408 | +0.21(+0.16%) |
May 05, 2021 | 128.25 | 129.01 | 128.15 | 128.86 | 12,062,926 | +0.21(+0.16%) |
May 04, 2021 | 128.68 | 129.30 | 128.37 | 128.65 | 20,205,986 | +0.87(+0.68%) |
May 03, 2021 | 127.95 | 128.83 | 127.56 | 127.78 | 17,829,060 | +0.08(+0.06%) |
Apr 30, 2021 | 127.59 | 127.79 | 127.10 | 127.71 | 17,035,612 | +0.30(+0.23%) |
Apr 29, 2021 | 126.61 | 127.45 | 126.32 | 127.41 | 18,648,672 | -0.38(-0.30%) |
Apr 28, 2021 | 127.72 | 127.94 | 127.08 | 127.79 | 16,570,226 | +0.08(+0.06%) |
Apr 27, 2021 | 128.58 | 128.79 | 127.60 | 127.71 | 15,346,795 | -1.12(-0.87%) |
Apr 26, 2021 | 129.10 | 129.43 | 128.82 | 128.83 | 9,882,595 | -0.18(-0.14%) |
Apr 23, 2021 | 129.31 | 129.39 | 128.49 | 129.02 | 13,355,308 | -0.30(-0.24%) |
Apr 22, 2021 | 128.96 | 129.32 | 128.22 | 129.32 | 15,368,425 | +0.56(+0.44%) |
Apr 21, 2021 | 128.54 | 128.88 | 128.10 | 128.76 | 12,921,018 | +0.26(+0.20%) |
Apr 20, 2021 | 127.53 | 128.74 | 127.51 | 128.50 | 12,458,379 | +0.59(+0.46%) |
Apr 19, 2021 | 127.80 | 128.32 | 127.62 | 127.91 | 15,075,621 | -0.37(-0.29%) |
Apr 16, 2021 | 128.13 | 128.71 | 127.98 | 128.28 | 16,542,856 | -1.00(-0.78%) |
Apr 15, 2021 | 128.49 | 129.86 | 128.46 | 129.28 | 25,928,560 | +2.13(+1.67%) |
Apr 14, 2021 | 127.15 | 127.34 | 126.72 | 127.16 | 7,917,395 | -0.41(-0.32%) |
Apr 13, 2021 | 126.47 | 127.59 | 126.38 | 127.56 | 14,365,424 | +0.95(+0.75%) |
Apr 12, 2021 | 126.62 | 126.69 | 126.29 | 126.61 | 8,314,323 | -0.06(-0.04%) |
Apr 09, 2021 | 126.66 | 127.29 | 126.28 | 126.67 | 9,464,180 | -0.46(-0.36%) |
Apr 08, 2021 | 126.56 | 127.18 | 126.53 | 127.13 | 8,516,558 | +1.04(+0.82%) |
Apr 07, 2021 | 126.61 | 127.21 | 126.09 | 126.09 | 11,998,908 | -0.88(-0.70%) |
Apr 06, 2021 | 126.34 | 127.10 | 126.21 | 126.97 | 10,073,306 | +0.86(+0.68%) |
Apr 05, 2021 | 125.78 | 126.17 | 125.22 | 126.11 | 8,947,602 | -0.55(-0.44%) |
Apr 01, 2021 | 125.78 | 126.77 | 125.55 | 126.67 | 16,160,181 | +2.07(+1.66%) |
Mar 31, 2021 | 125.42 | 125.65 | 124.17 | 124.60 | 20,948,654 | -0.70(-0.56%) |
Mar 30, 2021 | 124.46 | 125.57 | 124.19 | 125.30 | 16,328,356 | +0.65(+0.52%) |
Mar 29, 2021 | 125.87 | 125.89 | 124.16 | 124.64 | 15,184,205 | -1.07(-0.85%) |
Mar 26, 2021 | 125.49 | 126.25 | 125.31 | 125.71 | 9,167,635 | -0.44(-0.35%) |
Mar 25, 2021 | 127.30 | 127.54 | 126.11 | 126.15 | 22,591,490 | -1.00(-0.79%) |
Mar 24, 2021 | 126.08 | 127.20 | 125.98 | 127.16 | 15,067,677 | +0.68(+0.54%) |
Mar 23, 2021 | 125.64 | 126.52 | 125.24 | 126.47 | 18,225,062 | +1.13(+0.90%) |
Mar 22, 2021 | 124.82 | 125.48 | 124.53 | 125.34 | 18,531,940 | +1.39(+1.12%) |
Mar 19, 2021 | 123.34 | 124.03 | 123.08 | 123.95 | 20,312,140 | +0.76(+0.62%) |
Mar 18, 2021 | 122.63 | 123.70 | 122.52 | 123.19 | 23,503,306 | -1.26(-1.01%) |
Mar 17, 2021 | 124.32 | 124.66 | 123.40 | 124.45 | 29,460,836 | -0.94(-0.75%) |
Mar 16, 2021 | 126.04 | 126.14 | 124.88 | 125.39 | 16,923,408 | -0.51(-0.40%) |
Mar 15, 2021 | 125.56 | 126.11 | 125.48 | 125.90 | 12,356,457 | +0.74(+0.59%) |
Mar 12, 2021 | 125.47 | 125.53 | 124.78 | 125.16 | 22,179,540 | -2.71(-2.12%) |
Mar 11, 2021 | 128.02 | 128.21 | 127.37 | 127.87 | 15,382,064 | -0.93(-0.72%) |
Mar 10, 2021 | 128.60 | 128.92 | 128.12 | 128.80 | 13,463,100 | +0.26(+0.20%) |
Mar 09, 2021 | 128.11 | 128.62 | 127.84 | 128.54 | 15,708,221 | +1.76(+1.39%) |
Mar 08, 2021 | 127.71 | 127.77 | 126.79 | 126.79 | 16,561,011 | -0.99(-0.78%) |
Mar 05, 2021 | 127.10 | 128.18 | 126.94 | 127.78 | 22,391,848 | +0.25(+0.20%) |
Mar 04, 2021 | 128.44 | 128.73 | 126.91 | 127.53 | 24,275,616 | -0.83(-0.65%) |
Mar 03, 2021 | 128.21 | 128.92 | 127.64 | 128.36 | 21,478,598 | -1.41(-1.09%) |
Mar 02, 2021 | 129.15 | 129.82 | 129.05 | 129.77 | 13,565,345 | +0.01(+0.01%) |