Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 125.48 | 126.87 | 125.29 | 125.84 | 7,530,999 | +0.84(+0.67%) |
May 27, 2021 | 124.15 | 125.94 | 124.13 | 125.00 | 7,888,891 | +0.52(+0.41%) |
May 26, 2021 | 125.22 | 125.82 | 123.67 | 124.48 | 7,119,452 | -0.62(-0.49%) |
May 25, 2021 | 124.91 | 125.62 | 124.21 | 125.10 | 7,773,031 | +0.79(+0.63%) |
May 24, 2021 | 122.84 | 125.34 | 122.84 | 124.32 | 8,797,787 | +1.36(+1.10%) |
May 21, 2021 | 123.60 | 124.11 | 122.05 | 122.96 | 9,273,535 | -1.10(-0.89%) |
May 20, 2021 | 123.03 | 124.66 | 122.96 | 124.06 | 9,844,241 | +1.84(+1.51%) |
May 19, 2021 | 118.97 | 122.37 | 118.27 | 122.22 | 8,674,076 | +1.65(+1.37%) |
May 18, 2021 | 122.19 | 122.75 | 120.46 | 120.58 | 9,243,152 | -0.83(-0.69%) |
May 17, 2021 | 120.93 | 121.44 | 119.45 | 121.41 | 6,324,424 | -0.33(-0.27%) |
May 14, 2021 | 120.31 | 122.92 | 119.55 | 121.73 | 10,332,447 | +2.84(+2.39%) |
May 13, 2021 | 118.90 | 120.17 | 117.73 | 118.89 | 11,369,558 | +2.33(+2.00%) |
May 12, 2021 | 117.88 | 118.91 | 115.68 | 116.56 | 14,460,075 | -3.51(-2.92%) |
May 11, 2021 | 117.15 | 120.25 | 116.70 | 120.07 | 12,772,751 | -0.53(-0.44%) |
May 10, 2021 | 127.23 | 127.80 | 120.49 | 120.60 | 20,890,470 | -8.33(-6.46%) |
May 07, 2021 | 128.09 | 129.72 | 127.48 | 128.94 | 7,370,343 | +1.73(+1.36%) |
May 06, 2021 | 125.80 | 127.71 | 124.49 | 127.21 | 8,929,426 | +1.26(+1.00%) |
May 05, 2021 | 127.28 | 127.63 | 125.44 | 125.94 | 6,719,043 | +0.50(+0.39%) |
May 04, 2021 | 127.21 | 127.21 | 123.86 | 125.45 | 12,823,308 | -3.10(-2.41%) |
May 03, 2021 | 130.67 | 130.72 | 128.02 | 128.54 | 8,467,988 | -1.28(-0.99%) |
Apr 30, 2021 | 131.95 | 132.90 | 129.32 | 129.83 | 12,160,750 | -3.63(-2.72%) |
Apr 29, 2021 | 135.63 | 135.91 | 131.57 | 133.46 | 21,916,540 | +5.72(+4.47%) |
Apr 28, 2021 | 129.24 | 129.33 | 126.97 | 127.74 | 13,997,910 | -1.35(-1.04%) |
Apr 27, 2021 | 129.74 | 130.37 | 128.12 | 129.09 | 9,925,041 | -0.89(-0.68%) |
Apr 26, 2021 | 126.58 | 130.66 | 126.38 | 129.98 | 10,386,234 | +3.30(+2.61%) |
Apr 23, 2021 | 125.09 | 127.31 | 124.90 | 126.67 | 8,199,111 | +2.30(+1.85%) |
Apr 22, 2021 | 126.62 | 127.17 | 123.91 | 124.37 | 8,921,269 | -3.01(-2.36%) |
Apr 21, 2021 | 124.23 | 127.55 | 123.93 | 127.39 | 7,737,784 | +2.61(+2.09%) |
Apr 20, 2021 | 125.85 | 126.07 | 124.20 | 124.78 | 7,989,087 | -1.73(-1.37%) |
Apr 19, 2021 | 128.05 | 128.19 | 125.42 | 126.50 | 9,329,569 | -2.77(-2.14%) |
Apr 16, 2021 | 128.72 | 130.02 | 127.81 | 129.27 | 7,038,898 | +0.35(+0.27%) |
Apr 15, 2021 | 127.21 | 129.07 | 126.81 | 128.93 | 12,541,653 | +2.89(+2.29%) |
Apr 14, 2021 | 128.22 | 128.93 | 125.25 | 126.04 | 10,655,083 | -2.39(-1.86%) |
Apr 13, 2021 | 129.43 | 129.80 | 126.97 | 128.42 | 9,861,961 | -0.13(-0.10%) |
Apr 12, 2021 | 129.88 | 130.84 | 127.25 | 128.55 | 11,070,478 | -2.93(-2.23%) |
Apr 09, 2021 | 130.85 | 131.58 | 129.90 | 131.48 | 6,450,132 | +0.22(+0.16%) |
Apr 08, 2021 | 130.95 | 131.29 | 129.84 | 131.27 | 7,808,429 | +0.85(+0.65%) |
Apr 07, 2021 | 129.39 | 130.90 | 128.52 | 130.41 | 7,437,618 | +1.28(+0.99%) |
Apr 06, 2021 | 130.81 | 131.16 | 128.73 | 129.13 | 9,725,499 | -2.12(-1.62%) |
Apr 05, 2021 | 130.05 | 131.42 | 129.29 | 131.26 | 13,428,812 | +2.38(+1.84%) |
Apr 01, 2021 | 125.80 | 129.48 | 124.96 | 128.88 | 15,042,040 | +4.86(+3.92%) |
Mar 31, 2021 | 122.49 | 124.89 | 122.13 | 124.02 | 8,936,886 | +2.32(+1.91%) |
Mar 30, 2021 | 121.75 | 122.75 | 120.72 | 121.70 | 7,584,814 | -1.09(-0.88%) |
Mar 29, 2021 | 123.97 | 124.72 | 121.38 | 122.78 | 10,423,040 | -1.61(-1.29%) |
Mar 26, 2021 | 118.84 | 124.73 | 118.83 | 124.39 | 11,836,806 | +5.34(+4.49%) |
Mar 25, 2021 | 118.47 | 119.39 | 116.35 | 119.05 | 11,180,029 | +0.09(+0.08%) |
Mar 24, 2021 | 124.39 | 124.46 | 118.89 | 118.96 | 11,706,521 | -5.00(-4.03%) |
Mar 23, 2021 | 125.34 | 125.66 | 122.91 | 123.95 | 7,938,205 | -1.47(-1.17%) |
Mar 22, 2021 | 124.36 | 126.79 | 124.03 | 125.42 | 9,659,674 | +2.87(+2.34%) |
Mar 19, 2021 | 121.40 | 123.92 | 120.82 | 122.55 | 18,816,368 | +1.19(+0.98%) |
Mar 18, 2021 | 123.88 | 124.96 | 121.28 | 121.36 | 10,244,475 | -3.90(-3.11%) |
Mar 17, 2021 | 122.82 | 126.83 | 121.30 | 125.26 | 11,519,837 | +0.25(+0.20%) |
Mar 16, 2021 | 124.30 | 126.68 | 123.74 | 125.01 | 11,154,848 | +1.88(+1.53%) |
Mar 15, 2021 | 121.65 | 123.24 | 120.77 | 123.13 | 8,348,366 | +1.55(+1.28%) |
Mar 12, 2021 | 121.50 | 121.90 | 119.37 | 121.58 | 10,012,987 | -1.65(-1.34%) |
Mar 11, 2021 | 122.54 | 124.62 | 121.60 | 123.22 | 12,726,056 | +3.62(+3.03%) |
Mar 10, 2021 | 122.22 | 122.62 | 119.39 | 119.60 | 13,347,468 | -1.16(-0.96%) |
Mar 09, 2021 | 119.15 | 121.52 | 118.16 | 120.76 | 14,003,871 | +5.53(+4.80%) |
Mar 08, 2021 | 120.66 | 121.38 | 115.04 | 115.23 | 16,297,211 | -6.13(-5.05%) |
Mar 05, 2021 | 122.45 | 122.69 | 117.29 | 121.36 | 14,210,796 | +1.82(+1.53%) |
Mar 04, 2021 | 123.79 | 125.52 | 118.40 | 119.54 | 16,864,638 | -3.61(-2.93%) |
Mar 03, 2021 | 126.83 | 127.38 | 123.03 | 123.15 | 15,877,342 | -4.40(-3.45%) |
Mar 02, 2021 | 130.30 | 130.39 | 127.29 | 127.54 | 9,333,902 | -2.28(-1.76%) |