Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 125.54 | 126.32 | 124.94 | 125.14 | 11,291,574 | -0.12(-0.10%) |
May 27, 2021 | 128.17 | 128.32 | 124.96 | 125.26 | 35,664,456 | -2.91(-2.27%) |
May 26, 2021 | 128.79 | 128.86 | 127.94 | 128.17 | 8,753,632 | -0.29(-0.22%) |
May 25, 2021 | 128.05 | 128.50 | 126.90 | 128.46 | 8,774,316 | +0.44(+0.34%) |
May 24, 2021 | 128.06 | 128.80 | 127.81 | 128.02 | 7,523,300 | -0.04(-0.03%) |
May 21, 2021 | 128.42 | 128.93 | 127.85 | 128.06 | 10,949,787 | +0.00(+0.00%) |
May 20, 2021 | 126.94 | 128.72 | 126.87 | 128.06 | 9,449,029 | +1.30(+1.03%) |
May 19, 2021 | 126.27 | 126.97 | 125.82 | 126.76 | 10,568,540 | +0.26(+0.20%) |
May 18, 2021 | 126.63 | 127.90 | 126.34 | 126.50 | 9,956,116 | -1.31(-1.02%) |
May 17, 2021 | 128.03 | 129.05 | 127.70 | 127.81 | 8,288,738 | -0.26(-0.20%) |
May 14, 2021 | 128.02 | 129.08 | 127.75 | 128.07 | 6,454,858 | +0.27(+0.21%) |
May 13, 2021 | 126.10 | 128.55 | 125.64 | 127.80 | 9,433,290 | +2.02(+1.61%) |
May 12, 2021 | 126.66 | 127.13 | 125.75 | 125.78 | 9,540,786 | -1.34(-1.06%) |
May 11, 2021 | 128.56 | 128.79 | 126.64 | 127.12 | 11,825,095 | -0.63(-0.49%) |
May 10, 2021 | 126.10 | 128.44 | 125.92 | 127.75 | 9,539,795 | +2.34(+1.86%) |
May 07, 2021 | 125.35 | 126.23 | 125.06 | 125.41 | 6,788,539 | +0.01(+0.01%) |
May 06, 2021 | 124.51 | 125.61 | 124.27 | 125.41 | 10,529,754 | +1.56(+1.26%) |
May 05, 2021 | 124.78 | 125.25 | 123.76 | 123.85 | 8,946,236 | -1.00(-0.80%) |
May 04, 2021 | 125.26 | 126.05 | 124.54 | 124.85 | 10,371,394 | -0.43(-0.34%) |
May 03, 2021 | 124.38 | 125.91 | 124.38 | 125.28 | 8,697,569 | +1.47(+1.18%) |
Apr 30, 2021 | 123.30 | 124.04 | 122.74 | 123.81 | 9,902,149 | +0.84(+0.69%) |
Apr 29, 2021 | 121.93 | 123.41 | 121.85 | 122.96 | 7,313,793 | +1.03(+0.84%) |
Apr 28, 2021 | 122.22 | 122.35 | 121.45 | 121.93 | 6,748,785 | +0.20(+0.17%) |
Apr 27, 2021 | 121.79 | 122.39 | 120.91 | 121.73 | 8,941,015 | -0.07(-0.06%) |
Apr 26, 2021 | 123.77 | 124.12 | 121.72 | 121.80 | 10,679,219 | -2.49(-2.00%) |
Apr 23, 2021 | 125.21 | 125.35 | 123.65 | 124.29 | 7,229,512 | -0.64(-0.51%) |
Apr 22, 2021 | 125.62 | 126.01 | 124.40 | 124.93 | 7,907,867 | -1.25(-0.99%) |
Apr 21, 2021 | 127.14 | 127.77 | 125.95 | 126.18 | 9,177,802 | -0.83(-0.65%) |
Apr 20, 2021 | 124.33 | 127.79 | 123.12 | 127.01 | 10,889,190 | +1.05(+0.83%) |
Apr 19, 2021 | 126.27 | 126.40 | 124.84 | 125.96 | 9,921,230 | -0.59(-0.47%) |
Apr 16, 2021 | 126.89 | 127.15 | 126.21 | 126.55 | 8,359,956 | +0.01(+0.01%) |
Apr 15, 2021 | 125.37 | 127.02 | 125.28 | 126.54 | 8,616,709 | +1.51(+1.21%) |
Apr 14, 2021 | 124.96 | 125.21 | 124.09 | 125.03 | 8,225,068 | +0.45(+0.36%) |
Apr 13, 2021 | 125.42 | 125.76 | 124.33 | 124.58 | 9,935,382 | -1.67(-1.32%) |
Apr 12, 2021 | 125.86 | 126.36 | 125.13 | 126.25 | 6,985,449 | +0.51(+0.40%) |
Apr 09, 2021 | 125.87 | 126.57 | 125.00 | 125.74 | 6,350,547 | -0.82(-0.65%) |
Apr 08, 2021 | 126.23 | 126.90 | 125.94 | 126.56 | 6,713,773 | +0.48(+0.38%) |
Apr 07, 2021 | 126.43 | 126.63 | 125.63 | 126.08 | 11,110,408 | +0.22(+0.18%) |
Apr 06, 2021 | 125.40 | 126.34 | 125.07 | 125.86 | 6,703,058 | +0.05(+0.04%) |
Apr 05, 2021 | 124.44 | 126.55 | 124.23 | 125.81 | 8,978,955 | +2.00(+1.62%) |
Apr 01, 2021 | 124.53 | 124.92 | 122.94 | 123.81 | 9,888,486 | -1.06(-0.85%) |
Mar 31, 2021 | 125.11 | 126.09 | 124.72 | 124.88 | 9,980,478 | -0.02(-0.01%) |
Mar 30, 2021 | 125.96 | 126.32 | 124.61 | 124.89 | 8,773,938 | -1.95(-1.54%) |
Mar 29, 2021 | 124.48 | 126.88 | 124.48 | 126.85 | 12,115,078 | +1.95(+1.57%) |
Mar 26, 2021 | 122.84 | 125.04 | 122.16 | 124.89 | 11,735,867 | +1.82(+1.48%) |
Mar 25, 2021 | 122.72 | 123.21 | 121.76 | 123.08 | 8,152,684 | +0.85(+0.69%) |
Mar 24, 2021 | 120.73 | 122.76 | 120.44 | 122.23 | 9,020,017 | -0.04(-0.03%) |
Mar 23, 2021 | 120.25 | 122.90 | 119.86 | 122.27 | 10,306,975 | +2.23(+1.86%) |
Mar 22, 2021 | 118.17 | 120.68 | 118.03 | 120.03 | 8,760,378 | +2.00(+1.70%) |
Mar 19, 2021 | 118.96 | 119.63 | 117.93 | 118.03 | 21,974,654 | -0.64(-0.54%) |
Mar 18, 2021 | 118.22 | 118.98 | 117.14 | 118.67 | 7,452,090 | +0.26(+0.22%) |
Mar 17, 2021 | 119.05 | 119.72 | 118.35 | 118.41 | 6,716,348 | -0.48(-0.40%) |
Mar 16, 2021 | 118.49 | 119.85 | 118.49 | 118.89 | 7,033,037 | +0.35(+0.30%) |
Mar 15, 2021 | 118.38 | 118.98 | 117.28 | 118.54 | 7,778,976 | +0.39(+0.33%) |
Mar 12, 2021 | 117.70 | 118.78 | 117.70 | 118.15 | 7,073,166 | +1.13(+0.97%) |
Mar 11, 2021 | 117.22 | 117.89 | 116.84 | 117.02 | 7,528,179 | -0.40(-0.34%) |
Mar 10, 2021 | 116.34 | 118.41 | 115.69 | 117.42 | 9,837,055 | +1.07(+0.92%) |
Mar 09, 2021 | 117.69 | 118.87 | 116.23 | 116.35 | 9,608,138 | -1.04(-0.89%) |
Mar 08, 2021 | 115.96 | 118.85 | 115.55 | 117.39 | 10,002,760 | +1.23(+1.06%) |
Mar 05, 2021 | 113.22 | 116.48 | 113.00 | 116.16 | 11,377,756 | +3.53(+3.14%) |
Mar 04, 2021 | 113.75 | 115.05 | 112.07 | 112.63 | 11,083,639 | -0.93(-0.82%) |
Mar 03, 2021 | 114.12 | 114.52 | 113.22 | 113.56 | 8,171,659 | -0.68(-0.60%) |
Mar 02, 2021 | 114.22 | 115.13 | 113.81 | 114.24 | 11,069,151 | -0.36(-0.31%) |