Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 125.54 | 126.93 | 125.35 | 125.90 | 7,527,286 | +0.84(+0.67%) |
May 27, 2021 | 124.21 | 126.00 | 124.19 | 125.06 | 7,885,002 | +0.51(+0.41%) |
May 26, 2021 | 125.28 | 125.89 | 123.73 | 124.55 | 7,115,942 | -0.62(-0.49%) |
May 25, 2021 | 124.97 | 125.68 | 124.28 | 125.16 | 7,769,199 | +0.79(+0.63%) |
May 24, 2021 | 122.90 | 125.40 | 122.90 | 124.38 | 8,793,449 | +1.36(+1.10%) |
May 21, 2021 | 123.66 | 124.17 | 122.11 | 123.02 | 9,268,963 | -1.10(-0.89%) |
May 20, 2021 | 123.09 | 124.72 | 123.02 | 124.12 | 9,839,387 | +1.84(+1.51%) |
May 19, 2021 | 119.03 | 122.43 | 118.33 | 122.28 | 8,669,800 | +1.65(+1.37%) |
May 18, 2021 | 122.25 | 122.81 | 120.52 | 120.64 | 9,238,594 | -0.83(-0.69%) |
May 17, 2021 | 120.99 | 121.50 | 119.51 | 121.47 | 6,321,306 | -0.33(-0.27%) |
May 14, 2021 | 120.37 | 122.98 | 119.61 | 121.80 | 10,327,353 | +2.84(+2.39%) |
May 13, 2021 | 118.96 | 120.23 | 117.79 | 118.95 | 11,363,952 | +2.33(+2.00%) |
May 12, 2021 | 117.94 | 118.97 | 115.74 | 116.62 | 14,452,945 | -3.51(-2.92%) |
May 11, 2021 | 117.21 | 120.31 | 116.76 | 120.13 | 12,766,454 | -0.53(-0.44%) |
May 10, 2021 | 127.29 | 127.86 | 120.55 | 120.66 | 20,880,170 | -8.34(-6.46%) |
May 07, 2021 | 128.15 | 129.79 | 127.54 | 129.00 | 7,366,709 | +1.73(+1.36%) |
May 06, 2021 | 125.86 | 127.78 | 124.55 | 127.27 | 8,925,023 | +1.26(+1.00%) |
May 05, 2021 | 127.34 | 127.69 | 125.50 | 126.01 | 6,715,730 | +0.50(+0.40%) |
May 04, 2021 | 127.27 | 127.27 | 123.92 | 125.51 | 12,816,985 | -3.10(-2.41%) |
May 03, 2021 | 130.73 | 130.79 | 128.08 | 128.61 | 8,463,813 | -1.28(-0.99%) |
Apr 30, 2021 | 132.01 | 132.97 | 129.38 | 129.89 | 12,154,755 | -3.63(-2.72%) |
Apr 29, 2021 | 135.70 | 135.97 | 131.64 | 133.52 | 21,905,734 | +5.72(+4.47%) |
Apr 28, 2021 | 129.30 | 129.39 | 127.04 | 127.80 | 13,991,008 | -1.35(-1.04%) |
Apr 27, 2021 | 129.81 | 130.43 | 128.19 | 129.15 | 9,920,148 | -0.89(-0.68%) |
Apr 26, 2021 | 126.64 | 130.72 | 126.45 | 130.04 | 10,381,113 | +3.30(+2.61%) |
Apr 23, 2021 | 125.16 | 127.37 | 124.96 | 126.74 | 8,195,069 | +2.30(+1.85%) |
Apr 22, 2021 | 126.68 | 127.23 | 123.97 | 124.43 | 8,916,870 | -3.01(-2.36%) |
Apr 21, 2021 | 124.29 | 127.62 | 123.99 | 127.45 | 7,733,969 | +2.61(+2.09%) |
Apr 20, 2021 | 125.91 | 126.13 | 124.27 | 124.84 | 7,985,148 | -1.73(-1.37%) |
Apr 19, 2021 | 128.11 | 128.25 | 125.48 | 126.57 | 9,324,969 | -2.77(-2.14%) |
Apr 16, 2021 | 128.79 | 130.08 | 127.88 | 129.34 | 7,035,428 | +0.35(+0.27%) |
Apr 15, 2021 | 127.27 | 129.13 | 126.87 | 128.99 | 12,535,469 | +2.89(+2.29%) |
Apr 14, 2021 | 128.28 | 128.99 | 125.31 | 126.10 | 10,649,829 | -2.39(-1.86%) |
Apr 13, 2021 | 129.50 | 129.86 | 127.04 | 128.49 | 9,857,098 | -0.13(-0.10%) |
Apr 12, 2021 | 129.95 | 130.91 | 127.32 | 128.62 | 11,065,020 | -2.93(-2.23%) |
Apr 09, 2021 | 130.92 | 131.65 | 129.97 | 131.55 | 6,446,951 | +0.22(+0.16%) |
Apr 08, 2021 | 131.01 | 131.36 | 129.90 | 131.33 | 7,804,579 | +0.85(+0.65%) |
Apr 07, 2021 | 129.45 | 130.97 | 128.58 | 130.48 | 7,433,951 | +1.28(+0.99%) |
Apr 06, 2021 | 130.87 | 131.23 | 128.79 | 129.20 | 9,720,704 | -2.12(-1.62%) |
Apr 05, 2021 | 130.12 | 131.48 | 129.36 | 131.32 | 13,422,191 | +2.38(+1.84%) |
Apr 01, 2021 | 125.87 | 129.55 | 125.02 | 128.94 | 15,034,623 | +4.87(+3.92%) |
Mar 31, 2021 | 122.55 | 124.95 | 122.19 | 124.08 | 8,932,480 | +2.32(+1.91%) |
Mar 30, 2021 | 121.81 | 122.81 | 120.78 | 121.76 | 7,581,074 | -1.09(-0.88%) |
Mar 29, 2021 | 124.03 | 124.78 | 121.44 | 122.84 | 10,417,901 | -1.61(-1.29%) |
Mar 26, 2021 | 118.90 | 124.79 | 118.89 | 124.45 | 11,830,970 | +5.34(+4.49%) |
Mar 25, 2021 | 118.53 | 119.45 | 116.41 | 119.11 | 11,174,517 | +0.09(+0.08%) |
Mar 24, 2021 | 124.45 | 124.52 | 118.95 | 119.02 | 11,700,750 | -5.00(-4.03%) |
Mar 23, 2021 | 125.40 | 125.73 | 122.97 | 124.01 | 7,934,291 | -1.47(-1.17%) |
Mar 22, 2021 | 124.42 | 126.85 | 124.09 | 125.48 | 9,654,911 | +2.87(+2.34%) |
Mar 19, 2021 | 121.46 | 123.98 | 120.88 | 122.61 | 18,807,090 | +1.19(+0.98%) |
Mar 18, 2021 | 123.94 | 125.02 | 121.34 | 121.42 | 10,239,424 | -3.90(-3.11%) |
Mar 17, 2021 | 122.88 | 126.89 | 121.36 | 125.32 | 11,514,158 | +0.25(+0.20%) |
Mar 16, 2021 | 124.36 | 126.75 | 123.80 | 125.07 | 11,149,348 | +1.88(+1.53%) |
Mar 15, 2021 | 121.71 | 123.30 | 120.83 | 123.19 | 8,344,250 | +1.55(+1.28%) |
Mar 12, 2021 | 121.56 | 121.96 | 119.43 | 121.64 | 10,008,050 | -1.65(-1.34%) |
Mar 11, 2021 | 122.60 | 124.69 | 121.66 | 123.28 | 12,719,782 | +3.62(+3.03%) |
Mar 10, 2021 | 122.28 | 122.68 | 119.45 | 119.66 | 13,340,888 | -1.16(-0.96%) |
Mar 09, 2021 | 119.21 | 121.58 | 118.22 | 120.82 | 13,996,966 | +5.53(+4.80%) |
Mar 08, 2021 | 120.72 | 121.44 | 115.09 | 115.29 | 16,289,176 | -6.13(-5.05%) |
Mar 05, 2021 | 122.52 | 122.75 | 117.35 | 121.42 | 14,203,789 | +1.83(+1.53%) |
Mar 04, 2021 | 123.85 | 125.58 | 118.45 | 119.60 | 16,856,322 | -3.61(-2.93%) |
Mar 03, 2021 | 126.89 | 127.44 | 123.10 | 123.21 | 15,869,514 | -4.40(-3.45%) |
Mar 02, 2021 | 130.36 | 130.46 | 127.36 | 127.61 | 9,329,300 | -2.28(-1.76%) |