Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 132.14 | 133.22 | 132.00 | 132.35 | 4,283,478 | +0.17(+0.13%) |
May 27, 2021 | 133.14 | 133.88 | 132.11 | 132.19 | 13,314,845 | -0.32(-0.24%) |
May 26, 2021 | 130.87 | 133.50 | 130.68 | 132.50 | 7,005,506 | +2.49(+1.91%) |
May 25, 2021 | 130.62 | 130.84 | 129.56 | 130.02 | 5,047,142 | +0.25(+0.19%) |
May 24, 2021 | 128.84 | 130.05 | 128.56 | 129.77 | 4,455,981 | +1.35(+1.06%) |
May 21, 2021 | 129.54 | 129.87 | 128.17 | 128.41 | 6,177,655 | -0.59(-0.46%) |
May 20, 2021 | 129.50 | 129.91 | 127.96 | 129.00 | 5,097,821 | +0.30(+0.23%) |
May 19, 2021 | 129.20 | 129.68 | 127.73 | 128.70 | 5,765,883 | -2.52(-1.92%) |
May 18, 2021 | 132.07 | 133.07 | 131.11 | 131.22 | 5,859,006 | -0.82(-0.62%) |
May 17, 2021 | 131.96 | 132.68 | 131.16 | 132.04 | 4,064,412 | +0.46(+0.35%) |
May 14, 2021 | 130.04 | 132.30 | 129.76 | 131.58 | 4,512,485 | +2.25(+1.74%) |
May 13, 2021 | 129.42 | 130.71 | 128.25 | 129.33 | 6,492,511 | +0.21(+0.16%) |
May 12, 2021 | 131.08 | 132.44 | 129.10 | 129.12 | 6,058,876 | -3.61(-2.72%) |
May 11, 2021 | 133.95 | 133.95 | 130.69 | 132.73 | 8,380,264 | +0.70(+0.53%) |
May 10, 2021 | 133.58 | 134.45 | 132.00 | 132.03 | 5,856,656 | -1.36(-1.02%) |
May 07, 2021 | 130.68 | 134.90 | 130.41 | 133.40 | 10,916,388 | +4.18(+3.24%) |
May 06, 2021 | 128.35 | 129.55 | 127.71 | 129.21 | 5,372,687 | +1.24(+0.97%) |
May 05, 2021 | 128.60 | 129.92 | 127.85 | 127.97 | 6,445,021 | +0.64(+0.50%) |
May 04, 2021 | 127.99 | 128.34 | 126.30 | 127.34 | 6,332,078 | -1.43(-1.11%) |
May 03, 2021 | 129.10 | 130.14 | 128.34 | 128.77 | 5,219,782 | +0.40(+0.31%) |
Apr 30, 2021 | 128.20 | 129.59 | 127.82 | 128.37 | 5,830,567 | -0.62(-0.48%) |
Apr 29, 2021 | 127.55 | 129.82 | 127.03 | 128.99 | 6,830,831 | +2.47(+1.95%) |
Apr 28, 2021 | 128.02 | 128.09 | 126.17 | 126.52 | 8,466,801 | -1.36(-1.06%) |
Apr 27, 2021 | 127.77 | 128.54 | 127.20 | 127.88 | 6,035,769 | +0.49(+0.39%) |
Apr 26, 2021 | 126.31 | 127.48 | 125.18 | 127.39 | 8,489,586 | +1.37(+1.08%) |
Apr 23, 2021 | 124.80 | 126.47 | 124.35 | 126.02 | 7,737,346 | +0.98(+0.78%) |
Apr 22, 2021 | 125.73 | 126.19 | 123.88 | 125.04 | 6,655,416 | -0.70(-0.55%) |
Apr 21, 2021 | 123.50 | 126.16 | 123.29 | 125.74 | 7,345,241 | +2.70(+2.20%) |
Apr 20, 2021 | 125.03 | 125.74 | 121.67 | 123.04 | 13,706,488 | -5.29(-4.12%) |
Apr 19, 2021 | 130.00 | 130.07 | 127.92 | 128.32 | 5,798,414 | -1.69(-1.30%) |
Apr 16, 2021 | 130.40 | 130.45 | 129.45 | 130.01 | 7,079,163 | +0.62(+0.48%) |
Apr 15, 2021 | 128.74 | 129.78 | 128.43 | 129.39 | 6,492,786 | +1.37(+1.07%) |
Apr 14, 2021 | 129.26 | 129.88 | 127.60 | 128.02 | 7,596,295 | -1.24(-0.96%) |
Apr 13, 2021 | 131.26 | 131.63 | 129.13 | 129.26 | 9,054,320 | -3.00(-2.27%) |
Apr 12, 2021 | 130.43 | 132.51 | 129.92 | 132.26 | 5,824,415 | +1.15(+0.88%) |
Apr 09, 2021 | 129.65 | 131.16 | 129.22 | 131.11 | 6,257,131 | +1.71(+1.32%) |
Apr 08, 2021 | 132.88 | 132.91 | 129.13 | 129.40 | 9,037,034 | -2.77(-2.09%) |
Apr 07, 2021 | 132.60 | 133.81 | 131.99 | 132.17 | 6,864,858 | -0.60(-0.45%) |
Apr 06, 2021 | 131.10 | 133.30 | 130.61 | 132.77 | 4,824,080 | +1.97(+1.51%) |
Apr 05, 2021 | 128.84 | 131.33 | 128.84 | 130.79 | 5,691,011 | +2.51(+1.95%) |
Apr 01, 2021 | 130.38 | 130.38 | 127.97 | 128.28 | 5,909,805 | -0.35(-0.27%) |
Mar 31, 2021 | 128.83 | 129.88 | 127.69 | 128.63 | 7,106,410 | -0.06(-0.05%) |
Mar 30, 2021 | 128.11 | 129.08 | 127.02 | 128.69 | 6,225,957 | -0.52(-0.40%) |
Mar 29, 2021 | 128.68 | 129.62 | 126.47 | 129.21 | 7,389,767 | +0.48(+0.38%) |
Mar 26, 2021 | 127.39 | 128.92 | 125.61 | 128.73 | 10,341,669 | +4.21(+3.38%) |
Mar 25, 2021 | 122.98 | 125.25 | 121.42 | 124.52 | 19,083,932 | -4.38(-3.40%) |
Mar 24, 2021 | 132.08 | 133.50 | 128.62 | 128.90 | 8,418,439 | -3.83(-2.89%) |
Mar 23, 2021 | 134.05 | 136.13 | 132.18 | 132.73 | 5,765,854 | -1.11(-0.83%) |
Mar 22, 2021 | 133.22 | 134.36 | 131.67 | 133.84 | 7,785,424 | +0.75(+0.57%) |
Mar 19, 2021 | 135.00 | 138.28 | 131.17 | 133.09 | 25,806,960 | -5.50(-3.97%) |
Mar 18, 2021 | 139.75 | 141.96 | 137.98 | 138.58 | 10,565,843 | -1.60(-1.14%) |
Mar 17, 2021 | 138.61 | 141.47 | 138.61 | 140.18 | 5,297,786 | +0.16(+0.12%) |
Mar 16, 2021 | 141.21 | 141.47 | 139.23 | 140.02 | 5,803,534 | -0.28(-0.20%) |
Mar 15, 2021 | 136.19 | 140.35 | 136.16 | 140.30 | 5,594,583 | +4.35(+3.20%) |
Mar 12, 2021 | 135.51 | 136.40 | 134.16 | 135.95 | 4,280,205 | -0.72(-0.52%) |
Mar 11, 2021 | 134.72 | 137.65 | 134.12 | 136.67 | 5,884,561 | +3.48(+2.62%) |
Mar 10, 2021 | 132.38 | 133.77 | 131.74 | 133.18 | 4,668,125 | +1.59(+1.21%) |
Mar 09, 2021 | 131.17 | 133.58 | 131.11 | 131.59 | 6,174,546 | +1.34(+1.03%) |
Mar 08, 2021 | 129.36 | 131.28 | 128.13 | 130.25 | 5,147,301 | +1.17(+0.91%) |
Mar 05, 2021 | 129.26 | 129.40 | 125.05 | 129.08 | 6,154,235 | +1.27(+0.99%) |
Mar 04, 2021 | 129.71 | 130.80 | 126.01 | 127.81 | 7,405,099 | -2.15(-1.65%) |
Mar 03, 2021 | 132.70 | 133.01 | 129.85 | 129.96 | 5,049,124 | -2.67(-2.01%) |
Mar 02, 2021 | 133.15 | 133.83 | 131.27 | 132.63 | 5,467,827 | -0.61(-0.46%) |