Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 132.22 | 133.30 | 132.08 | 132.44 | 4,280,896 | +0.17(+0.13%) |
May 27, 2021 | 133.22 | 133.96 | 132.19 | 132.26 | 13,306,818 | -0.32(-0.24%) |
May 26, 2021 | 130.95 | 133.58 | 130.75 | 132.59 | 7,001,283 | +2.49(+1.91%) |
May 25, 2021 | 130.70 | 130.92 | 129.64 | 130.10 | 5,044,099 | +0.25(+0.19%) |
May 24, 2021 | 128.91 | 130.12 | 128.63 | 129.84 | 4,453,294 | +1.36(+1.06%) |
May 21, 2021 | 129.62 | 129.95 | 128.25 | 128.49 | 6,173,931 | -0.59(-0.46%) |
May 20, 2021 | 129.57 | 129.99 | 128.03 | 129.08 | 5,094,748 | +0.30(+0.23%) |
May 19, 2021 | 129.28 | 129.76 | 127.81 | 128.78 | 5,762,407 | -2.52(-1.92%) |
May 18, 2021 | 132.15 | 133.15 | 131.19 | 131.30 | 5,855,474 | -0.82(-0.62%) |
May 17, 2021 | 132.04 | 132.76 | 131.24 | 132.12 | 4,061,961 | +0.47(+0.35%) |
May 14, 2021 | 130.12 | 132.38 | 129.83 | 131.66 | 4,509,764 | +2.25(+1.74%) |
May 13, 2021 | 129.50 | 130.78 | 128.32 | 129.41 | 6,488,597 | +0.21(+0.16%) |
May 12, 2021 | 131.16 | 132.52 | 129.18 | 129.19 | 6,055,224 | -3.61(-2.72%) |
May 11, 2021 | 134.03 | 134.03 | 130.76 | 132.81 | 8,375,212 | +0.70(+0.53%) |
May 10, 2021 | 133.66 | 134.53 | 132.08 | 132.11 | 5,853,125 | -1.37(-1.02%) |
May 07, 2021 | 130.75 | 134.98 | 130.48 | 133.48 | 10,909,808 | +4.18(+3.24%) |
May 06, 2021 | 128.43 | 129.63 | 127.79 | 129.29 | 5,369,448 | +1.24(+0.97%) |
May 05, 2021 | 128.68 | 129.99 | 127.93 | 128.05 | 6,441,136 | +0.64(+0.50%) |
May 04, 2021 | 128.07 | 128.42 | 126.38 | 127.41 | 6,328,260 | -1.43(-1.11%) |
May 03, 2021 | 129.18 | 130.22 | 128.42 | 128.85 | 5,216,635 | +0.40(+0.31%) |
Apr 30, 2021 | 128.28 | 129.67 | 127.90 | 128.45 | 5,827,052 | -0.62(-0.48%) |
Apr 29, 2021 | 127.63 | 129.90 | 127.10 | 129.07 | 6,826,713 | +2.47(+1.95%) |
Apr 28, 2021 | 128.10 | 128.17 | 126.25 | 126.60 | 8,461,697 | -1.36(-1.06%) |
Apr 27, 2021 | 127.85 | 128.61 | 127.28 | 127.95 | 6,032,130 | +0.49(+0.39%) |
Apr 26, 2021 | 126.39 | 127.56 | 125.25 | 127.46 | 8,484,468 | +1.36(+1.08%) |
Apr 23, 2021 | 124.88 | 126.54 | 124.42 | 126.10 | 7,732,681 | +0.98(+0.78%) |
Apr 22, 2021 | 125.81 | 126.27 | 123.95 | 125.12 | 6,651,404 | -0.70(-0.55%) |
Apr 21, 2021 | 123.58 | 126.23 | 123.36 | 125.81 | 7,340,813 | +2.70(+2.19%) |
Apr 20, 2021 | 125.11 | 125.81 | 121.75 | 123.11 | 13,698,225 | -5.29(-4.12%) |
Apr 19, 2021 | 130.08 | 130.15 | 127.99 | 128.40 | 5,794,919 | -1.69(-1.30%) |
Apr 16, 2021 | 130.47 | 130.53 | 129.52 | 130.09 | 7,074,895 | +0.62(+0.48%) |
Apr 15, 2021 | 128.82 | 129.85 | 128.51 | 129.47 | 6,488,872 | +1.37(+1.07%) |
Apr 14, 2021 | 129.34 | 129.96 | 127.67 | 128.10 | 7,591,715 | -1.24(-0.96%) |
Apr 13, 2021 | 131.34 | 131.71 | 129.21 | 129.34 | 9,048,862 | -3.00(-2.27%) |
Apr 12, 2021 | 130.51 | 132.59 | 130.00 | 132.34 | 5,820,904 | +1.15(+0.88%) |
Apr 09, 2021 | 129.73 | 131.24 | 129.30 | 131.19 | 6,253,359 | +1.71(+1.32%) |
Apr 08, 2021 | 132.96 | 132.99 | 129.21 | 129.48 | 9,031,586 | -2.77(-2.09%) |
Apr 07, 2021 | 132.68 | 133.89 | 132.07 | 132.25 | 6,860,719 | -0.60(-0.45%) |
Apr 06, 2021 | 131.18 | 133.38 | 130.69 | 132.85 | 4,821,172 | +1.98(+1.51%) |
Apr 05, 2021 | 128.91 | 131.41 | 128.91 | 130.87 | 5,687,580 | +2.51(+1.95%) |
Apr 01, 2021 | 130.45 | 130.45 | 128.05 | 128.36 | 5,906,242 | -0.35(-0.27%) |
Mar 31, 2021 | 128.91 | 129.96 | 127.77 | 128.71 | 7,102,126 | -0.06(-0.05%) |
Mar 30, 2021 | 128.19 | 129.16 | 127.09 | 128.77 | 6,222,204 | -0.52(-0.40%) |
Mar 29, 2021 | 128.76 | 129.70 | 126.55 | 129.29 | 7,385,312 | +0.48(+0.38%) |
Mar 26, 2021 | 127.46 | 129.00 | 125.69 | 128.81 | 10,335,434 | +4.21(+3.38%) |
Mar 25, 2021 | 123.05 | 125.32 | 121.50 | 124.59 | 19,072,428 | -4.38(-3.39%) |
Mar 24, 2021 | 132.16 | 133.58 | 128.70 | 128.97 | 8,413,364 | -3.84(-2.89%) |
Mar 23, 2021 | 134.13 | 136.22 | 132.26 | 132.81 | 5,762,378 | -1.11(-0.83%) |
Mar 22, 2021 | 133.30 | 134.44 | 131.75 | 133.92 | 7,780,730 | +0.76(+0.57%) |
Mar 19, 2021 | 135.08 | 138.37 | 131.25 | 133.17 | 25,791,402 | -5.50(-3.97%) |
Mar 18, 2021 | 139.83 | 142.05 | 138.07 | 138.67 | 10,559,473 | -1.60(-1.14%) |
Mar 17, 2021 | 138.70 | 141.55 | 138.70 | 140.27 | 5,294,592 | +0.16(+0.12%) |
Mar 16, 2021 | 141.29 | 141.55 | 139.32 | 140.10 | 5,800,035 | -0.28(-0.20%) |
Mar 15, 2021 | 136.28 | 140.44 | 136.25 | 140.38 | 5,591,210 | +4.35(+3.20%) |
Mar 12, 2021 | 135.60 | 136.48 | 134.24 | 136.03 | 4,277,625 | -0.72(-0.52%) |
Mar 11, 2021 | 134.80 | 137.73 | 134.20 | 136.75 | 5,881,013 | +3.49(+2.62%) |
Mar 10, 2021 | 132.46 | 133.85 | 131.82 | 133.26 | 4,665,311 | +1.59(+1.21%) |
Mar 09, 2021 | 131.25 | 133.66 | 131.19 | 131.68 | 6,170,824 | +1.35(+1.03%) |
Mar 08, 2021 | 129.44 | 131.37 | 128.21 | 130.33 | 5,144,198 | +1.17(+0.91%) |
Mar 05, 2021 | 129.34 | 129.48 | 125.12 | 129.16 | 6,150,525 | +1.27(+0.99%) |
Mar 04, 2021 | 129.79 | 130.88 | 126.09 | 127.89 | 7,400,635 | -2.15(-1.65%) |
Mar 03, 2021 | 132.78 | 133.09 | 129.93 | 130.04 | 5,046,081 | -2.67(-2.01%) |
Mar 02, 2021 | 133.23 | 133.91 | 131.34 | 132.71 | 5,464,530 | -0.61(-0.46%) |