Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 140.63 | 141.42 | 140.24 | 140.28 | 4,232,854 | +0.14(+0.10%) |
May 27, 2021 | 139.31 | 140.98 | 138.65 | 140.14 | 8,209,205 | +1.65(+1.19%) |
May 26, 2021 | 135.65 | 139.70 | 135.50 | 138.49 | 6,319,203 | +2.90(+2.14%) |
May 25, 2021 | 136.82 | 137.73 | 135.59 | 135.59 | 6,145,282 | -0.99(-0.73%) |
May 24, 2021 | 135.47 | 137.25 | 135.06 | 136.59 | 4,596,949 | +1.67(+1.23%) |
May 21, 2021 | 136.20 | 136.29 | 134.66 | 134.92 | 3,750,097 | -0.11(-0.08%) |
May 20, 2021 | 133.47 | 135.55 | 133.19 | 135.03 | 4,483,161 | +1.79(+1.35%) |
May 19, 2021 | 132.29 | 133.55 | 131.39 | 133.24 | 6,765,389 | -0.64(-0.48%) |
May 18, 2021 | 138.82 | 138.82 | 133.74 | 133.88 | 8,303,945 | -5.16(-3.71%) |
May 17, 2021 | 138.99 | 139.30 | 138.01 | 139.04 | 5,497,446 | -1.31(-0.93%) |
May 14, 2021 | 137.91 | 141.90 | 137.75 | 140.35 | 5,375,737 | +3.37(+2.46%) |
May 13, 2021 | 135.93 | 137.95 | 135.32 | 136.97 | 3,769,243 | +1.47(+1.08%) |
May 12, 2021 | 134.85 | 136.24 | 134.72 | 135.51 | 3,936,131 | -1.35(-0.99%) |
May 11, 2021 | 133.99 | 137.10 | 133.55 | 136.85 | 3,177,989 | +2.17(+1.61%) |
May 10, 2021 | 137.18 | 138.56 | 134.56 | 134.68 | 5,294,715 | -3.28(-2.38%) |
May 07, 2021 | 137.43 | 139.03 | 137.20 | 137.97 | 5,880,350 | +0.24(+0.17%) |
May 06, 2021 | 132.57 | 137.83 | 131.11 | 137.73 | 8,218,054 | +4.71(+3.54%) |
May 05, 2021 | 130.37 | 134.21 | 130.33 | 133.02 | 8,876,501 | +5.60(+4.40%) |
May 04, 2021 | 129.74 | 130.04 | 126.03 | 127.41 | 4,929,097 | -2.95(-2.26%) |
May 03, 2021 | 131.48 | 131.68 | 129.82 | 130.36 | 4,227,849 | -0.67(-0.52%) |
Apr 30, 2021 | 131.95 | 132.07 | 130.42 | 131.03 | 4,173,025 | -1.86(-1.40%) |
Apr 29, 2021 | 131.05 | 132.96 | 131.05 | 132.90 | 3,430,326 | +1.91(+1.46%) |
Apr 28, 2021 | 131.25 | 131.53 | 130.44 | 130.98 | 2,028,097 | -0.83(-0.63%) |
Apr 27, 2021 | 132.01 | 132.13 | 130.39 | 131.82 | 3,033,704 | +0.42(+0.32%) |
Apr 26, 2021 | 132.30 | 132.30 | 130.81 | 131.40 | 2,744,519 | -0.81(-0.61%) |
Apr 23, 2021 | 130.66 | 132.79 | 130.31 | 132.21 | 3,050,813 | +1.58(+1.21%) |
Apr 22, 2021 | 130.91 | 131.78 | 129.51 | 130.64 | 3,351,809 | -0.39(-0.30%) |
Apr 21, 2021 | 129.87 | 131.40 | 128.73 | 131.02 | 3,396,328 | +1.56(+1.20%) |
Apr 20, 2021 | 130.61 | 130.61 | 127.41 | 129.47 | 3,360,267 | -1.43(-1.09%) |
Apr 19, 2021 | 132.48 | 132.53 | 130.82 | 130.90 | 2,597,362 | -1.05(-0.80%) |
Apr 16, 2021 | 130.90 | 132.44 | 130.22 | 131.95 | 3,569,820 | +1.57(+1.20%) |
Apr 15, 2021 | 130.01 | 130.71 | 129.04 | 130.38 | 3,268,257 | +1.56(+1.21%) |
Apr 14, 2021 | 129.60 | 129.71 | 128.53 | 128.82 | 2,945,728 | -0.88(-0.68%) |
Apr 13, 2021 | 129.22 | 130.11 | 128.59 | 129.71 | 4,553,956 | +0.03(+0.02%) |
Apr 12, 2021 | 127.42 | 129.91 | 127.17 | 129.68 | 2,455,007 | +1.72(+1.34%) |
Apr 09, 2021 | 129.45 | 129.45 | 127.12 | 127.96 | 2,408,282 | -1.07(-0.83%) |
Apr 08, 2021 | 129.79 | 129.82 | 128.53 | 129.03 | 2,442,982 | +0.09(+0.07%) |
Apr 07, 2021 | 129.82 | 130.01 | 128.02 | 128.94 | 3,082,438 | -1.40(-1.07%) |
Apr 06, 2021 | 129.29 | 130.90 | 129.29 | 130.34 | 4,947,529 | +0.03(+0.02%) |
Apr 05, 2021 | 127.40 | 130.57 | 127.17 | 130.31 | 4,351,649 | +3.72(+2.94%) |
Apr 01, 2021 | 124.82 | 126.60 | 123.81 | 126.59 | 4,317,423 | +2.34(+1.88%) |
Mar 31, 2021 | 123.22 | 124.89 | 123.12 | 124.25 | 4,194,085 | +0.64(+0.52%) |
Mar 30, 2021 | 122.50 | 124.35 | 121.27 | 123.61 | 4,630,920 | +1.17(+0.96%) |
Mar 29, 2021 | 121.54 | 123.64 | 120.89 | 122.44 | 3,283,082 | +0.47(+0.38%) |
Mar 26, 2021 | 122.84 | 123.69 | 120.02 | 121.97 | 4,310,465 | -0.48(-0.40%) |
Mar 25, 2021 | 123.18 | 123.25 | 120.14 | 122.45 | 4,294,542 | +1.11(+0.91%) |
Mar 24, 2021 | 124.24 | 124.26 | 121.30 | 121.34 | 3,703,391 | -2.01(-1.63%) |
Mar 23, 2021 | 125.89 | 126.27 | 123.19 | 123.36 | 3,683,604 | -1.71(-1.36%) |
Mar 22, 2021 | 123.63 | 126.05 | 123.61 | 125.06 | 4,891,277 | +1.90(+1.55%) |
Mar 19, 2021 | 123.69 | 124.67 | 121.94 | 123.16 | 8,922,332 | -0.71(-0.58%) |
Mar 18, 2021 | 124.34 | 125.49 | 123.78 | 123.87 | 3,867,125 | -2.37(-1.88%) |
Mar 17, 2021 | 125.28 | 126.96 | 124.48 | 126.24 | 3,500,765 | -0.48(-0.38%) |
Mar 16, 2021 | 124.76 | 127.74 | 123.80 | 126.72 | 4,470,246 | +2.13(+1.71%) |
Mar 15, 2021 | 127.25 | 127.50 | 123.05 | 124.59 | 5,646,904 | -1.48(-1.17%) |
Mar 12, 2021 | 125.52 | 126.61 | 123.64 | 126.06 | 6,173,726 | +1.12(+0.90%) |
Mar 11, 2021 | 126.80 | 129.12 | 122.85 | 124.94 | 8,896,675 | -1.41(-1.11%) |
Mar 10, 2021 | 127.14 | 128.05 | 125.01 | 126.35 | 4,061,270 | +1.09(+0.87%) |
Mar 09, 2021 | 127.95 | 128.76 | 124.42 | 125.26 | 6,457,287 | -0.74(-0.59%) |
Mar 08, 2021 | 123.06 | 127.39 | 122.82 | 126.01 | 7,477,154 | +2.36(+1.91%) |
Mar 05, 2021 | 119.02 | 124.31 | 117.56 | 123.64 | 8,010,768 | +6.02(+5.12%) |
Mar 04, 2021 | 118.20 | 120.51 | 116.44 | 117.63 | 4,922,066 | -0.23(-0.19%) |
Mar 03, 2021 | 120.43 | 120.93 | 117.64 | 117.85 | 5,433,613 | -3.58(-2.95%) |
Mar 02, 2021 | 122.87 | 123.53 | 121.40 | 121.43 | 4,837,194 | -1.11(-0.91%) |