Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 135.70 | 136.30 | 135.11 | 135.24 | 1,291,439 | +0.58(+0.43%) |
May 27, 2021 | 130.53 | 135.25 | 130.37 | 134.66 | 3,778,698 | +4.16(+3.19%) |
May 26, 2021 | 133.45 | 135.11 | 130.46 | 130.50 | 2,551,796 | +0.06(+0.05%) |
May 25, 2021 | 130.62 | 131.98 | 130.23 | 130.44 | 1,928,179 | -0.11(-0.08%) |
May 24, 2021 | 130.72 | 131.60 | 129.76 | 130.55 | 1,340,637 | +1.02(+0.79%) |
May 21, 2021 | 129.89 | 131.32 | 129.45 | 129.53 | 1,476,835 | +0.15(+0.11%) |
May 20, 2021 | 127.88 | 130.01 | 127.88 | 129.38 | 1,057,232 | +1.90(+1.49%) |
May 19, 2021 | 124.93 | 127.55 | 124.47 | 127.48 | 1,143,439 | +1.43(+1.13%) |
May 18, 2021 | 127.23 | 127.23 | 125.99 | 126.06 | 1,815,621 | -1.33(-1.04%) |
May 17, 2021 | 128.10 | 128.31 | 127.19 | 127.39 | 905,696 | -1.02(-0.79%) |
May 14, 2021 | 127.74 | 128.93 | 127.72 | 128.41 | 791,658 | +1.11(+0.87%) |
May 13, 2021 | 126.90 | 128.02 | 126.56 | 127.30 | 823,113 | +1.35(+1.07%) |
May 12, 2021 | 127.61 | 128.42 | 125.78 | 125.95 | 1,283,305 | -2.72(-2.12%) |
May 11, 2021 | 127.54 | 129.08 | 126.59 | 128.67 | 1,365,207 | -0.44(-0.34%) |
May 10, 2021 | 130.96 | 131.13 | 129.00 | 129.11 | 1,056,428 | -1.99(-1.52%) |
May 07, 2021 | 130.40 | 132.00 | 130.40 | 131.10 | 1,066,740 | +1.47(+1.13%) |
May 06, 2021 | 129.54 | 129.82 | 128.03 | 129.63 | 1,175,039 | -0.95(-0.73%) |
May 05, 2021 | 129.80 | 131.28 | 128.51 | 130.58 | 1,461,739 | +2.42(+1.89%) |
May 04, 2021 | 129.35 | 129.74 | 127.62 | 128.16 | 1,789,885 | -2.24(-1.72%) |
May 03, 2021 | 131.48 | 131.50 | 129.84 | 130.40 | 1,054,079 | -0.44(-0.34%) |
Apr 30, 2021 | 131.10 | 131.84 | 130.36 | 130.84 | 1,546,463 | -0.50(-0.38%) |
Apr 29, 2021 | 132.58 | 132.58 | 130.75 | 131.34 | 2,181,508 | -0.64(-0.48%) |
Apr 28, 2021 | 133.15 | 133.65 | 131.89 | 131.98 | 1,638,197 | -1.64(-1.23%) |
Apr 27, 2021 | 134.06 | 134.56 | 133.38 | 133.62 | 1,790,364 | -0.84(-0.63%) |
Apr 26, 2021 | 134.34 | 134.94 | 133.82 | 134.47 | 1,314,890 | +0.65(+0.48%) |
Apr 23, 2021 | 131.75 | 134.25 | 131.69 | 133.82 | 1,527,056 | +2.10(+1.60%) |
Apr 22, 2021 | 131.22 | 132.62 | 131.03 | 131.72 | 1,769,781 | +0.69(+0.52%) |
Apr 21, 2021 | 130.10 | 131.15 | 129.26 | 131.03 | 1,198,992 | +1.34(+1.03%) |
Apr 20, 2021 | 130.22 | 130.75 | 129.06 | 129.69 | 1,288,158 | -1.02(-0.78%) |
Apr 19, 2021 | 131.57 | 131.83 | 130.28 | 130.71 | 1,094,540 | -1.06(-0.80%) |
Apr 16, 2021 | 131.25 | 131.82 | 130.37 | 131.76 | 4,591,384 | +1.27(+0.98%) |
Apr 15, 2021 | 129.24 | 131.14 | 129.24 | 130.49 | 2,166,678 | +1.28(+0.99%) |
Apr 14, 2021 | 130.31 | 130.44 | 128.22 | 129.21 | 1,531,333 | -0.98(-0.75%) |
Apr 13, 2021 | 128.85 | 130.48 | 128.72 | 130.19 | 1,627,837 | +1.66(+1.29%) |
Apr 12, 2021 | 128.69 | 129.41 | 128.10 | 128.52 | 1,191,235 | -0.63(-0.49%) |
Apr 09, 2021 | 128.71 | 129.16 | 128.00 | 129.15 | 1,585,275 | +1.20(+0.93%) |
Apr 08, 2021 | 127.53 | 128.97 | 127.16 | 127.95 | 944,882 | +1.32(+1.04%) |
Apr 07, 2021 | 127.52 | 127.84 | 125.84 | 126.63 | 974,958 | -1.67(-1.30%) |
Apr 06, 2021 | 127.84 | 129.10 | 127.15 | 128.30 | 1,657,860 | +1.02(+0.80%) |
Apr 05, 2021 | 126.30 | 127.88 | 126.30 | 127.28 | 1,119,771 | +2.45(+1.96%) |
Apr 01, 2021 | 125.13 | 125.42 | 124.16 | 124.83 | 1,152,226 | +0.54(+0.43%) |
Mar 31, 2021 | 123.13 | 125.59 | 123.13 | 124.29 | 1,857,159 | +2.25(+1.84%) |
Mar 30, 2021 | 121.82 | 122.88 | 121.62 | 122.04 | 1,057,356 | -0.57(-0.46%) |
Mar 29, 2021 | 122.08 | 123.00 | 120.97 | 122.61 | 1,575,000 | -0.22(-0.18%) |
Mar 26, 2021 | 119.79 | 122.89 | 119.29 | 122.82 | 1,474,960 | +3.66(+3.07%) |
Mar 25, 2021 | 118.15 | 119.59 | 117.19 | 119.17 | 989,498 | +1.04(+0.88%) |
Mar 24, 2021 | 119.38 | 120.20 | 118.03 | 118.13 | 1,511,406 | -1.11(-0.94%) |
Mar 23, 2021 | 120.39 | 121.44 | 118.75 | 119.25 | 1,368,947 | -1.59(-1.32%) |
Mar 22, 2021 | 119.43 | 121.05 | 118.99 | 120.84 | 1,813,599 | +0.90(+0.75%) |
Mar 19, 2021 | 120.12 | 120.73 | 118.79 | 119.94 | 2,656,443 | +0.10(+0.08%) |
Mar 18, 2021 | 120.83 | 121.16 | 119.39 | 119.84 | 2,115,004 | +0.07(+0.06%) |
Mar 17, 2021 | 119.60 | 120.35 | 118.78 | 119.77 | 1,486,264 | -0.47(-0.39%) |
Mar 16, 2021 | 121.95 | 122.50 | 119.70 | 120.24 | 1,376,335 | -1.02(-0.84%) |
Mar 15, 2021 | 118.21 | 121.49 | 117.64 | 121.26 | 1,258,189 | +2.54(+2.14%) |
Mar 12, 2021 | 117.87 | 119.30 | 116.61 | 118.72 | 1,400,082 | -0.38(-0.32%) |
Mar 11, 2021 | 118.70 | 120.17 | 118.19 | 119.10 | 1,860,396 | +1.80(+1.53%) |
Mar 10, 2021 | 118.31 | 119.47 | 117.00 | 117.30 | 1,978,913 | +0.15(+0.12%) |
Mar 09, 2021 | 115.23 | 118.67 | 114.91 | 117.15 | 2,343,665 | +3.68(+3.24%) |
Mar 08, 2021 | 113.70 | 116.29 | 112.69 | 113.48 | 2,830,022 | -0.06(-0.05%) |
Mar 05, 2021 | 113.28 | 113.59 | 109.95 | 113.54 | 2,497,480 | +1.12(+1.00%) |
Mar 04, 2021 | 116.03 | 116.17 | 110.80 | 112.41 | 2,786,963 | -4.21(-3.61%) |
Mar 03, 2021 | 120.03 | 120.03 | 116.58 | 116.63 | 1,649,384 | -4.24(-3.51%) |
Mar 02, 2021 | 121.78 | 123.07 | 120.41 | 120.87 | 1,296,405 | -0.82(-0.67%) |