Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 135.70 | 136.71 | 135.54 | 136.19 | 5,337,609 | +1.32(+0.98%) |
May 27, 2021 | 136.76 | 136.95 | 134.81 | 134.87 | 9,997,668 | -1.65(-1.21%) |
May 26, 2021 | 136.16 | 136.86 | 135.95 | 136.52 | 4,847,599 | +0.00(+0.00%) |
May 25, 2021 | 136.11 | 136.59 | 135.33 | 136.52 | 5,050,450 | +0.41(+0.30%) |
May 24, 2021 | 135.91 | 136.57 | 135.33 | 136.11 | 3,940,754 | +0.69(+0.51%) |
May 21, 2021 | 136.13 | 136.53 | 134.88 | 135.42 | 5,642,387 | -0.12(-0.09%) |
May 20, 2021 | 133.71 | 136.00 | 133.59 | 135.54 | 4,306,594 | +1.66(+1.24%) |
May 19, 2021 | 133.15 | 134.06 | 132.64 | 133.88 | 4,815,190 | -0.07(-0.06%) |
May 18, 2021 | 134.99 | 135.28 | 133.78 | 133.95 | 4,917,863 | -0.61(-0.45%) |
May 17, 2021 | 135.32 | 135.69 | 134.14 | 134.56 | 4,070,380 | -0.39(-0.29%) |
May 14, 2021 | 135.51 | 136.15 | 134.79 | 134.95 | 4,589,192 | +0.20(+0.15%) |
May 13, 2021 | 132.78 | 135.44 | 132.18 | 134.75 | 5,267,857 | +1.97(+1.48%) |
May 12, 2021 | 133.37 | 134.16 | 132.43 | 132.78 | 6,139,618 | -1.31(-0.97%) |
May 11, 2021 | 135.48 | 135.91 | 133.50 | 134.08 | 6,077,760 | -0.99(-0.73%) |
May 10, 2021 | 134.85 | 136.24 | 134.50 | 135.07 | 5,725,324 | +1.07(+0.80%) |
May 07, 2021 | 133.69 | 134.40 | 133.09 | 134.00 | 4,541,758 | +0.00(+0.00%) |
May 06, 2021 | 133.00 | 134.37 | 132.57 | 133.99 | 4,857,664 | +1.53(+1.16%) |
May 05, 2021 | 132.31 | 133.09 | 132.13 | 132.46 | 5,763,144 | -0.06(-0.05%) |
May 04, 2021 | 134.39 | 135.11 | 132.09 | 132.53 | 7,171,007 | -1.69(-1.26%) |
May 03, 2021 | 133.51 | 135.12 | 132.66 | 134.21 | 6,637,796 | +1.50(+1.13%) |
Apr 30, 2021 | 131.94 | 132.78 | 131.18 | 132.71 | 5,487,109 | +0.20(+0.15%) |
Apr 29, 2021 | 130.81 | 132.96 | 130.69 | 132.51 | 5,105,019 | +1.94(+1.49%) |
Apr 28, 2021 | 132.09 | 132.28 | 130.47 | 130.56 | 5,390,685 | -0.98(-0.74%) |
Apr 27, 2021 | 131.29 | 131.81 | 130.84 | 131.54 | 5,097,705 | -0.43(-0.33%) |
Apr 26, 2021 | 133.99 | 134.19 | 131.62 | 131.97 | 6,318,815 | -2.27(-1.69%) |
Apr 23, 2021 | 133.95 | 134.72 | 133.54 | 134.25 | 4,730,518 | -0.22(-0.16%) |
Apr 22, 2021 | 134.62 | 135.00 | 133.83 | 134.47 | 5,327,593 | -0.84(-0.62%) |
Apr 21, 2021 | 135.65 | 136.06 | 134.60 | 135.31 | 6,861,085 | +1.17(+0.87%) |
Apr 20, 2021 | 132.68 | 135.00 | 132.50 | 134.14 | 5,431,204 | +0.88(+0.66%) |
Apr 19, 2021 | 133.01 | 134.04 | 131.88 | 133.25 | 7,192,483 | +0.54(+0.41%) |
Apr 16, 2021 | 132.07 | 132.86 | 131.15 | 132.71 | 7,040,485 | +1.70(+1.30%) |
Apr 15, 2021 | 130.42 | 131.73 | 130.19 | 131.01 | 5,189,124 | +0.18(+0.14%) |
Apr 14, 2021 | 131.25 | 131.38 | 130.02 | 130.82 | 5,084,489 | -0.86(-0.66%) |
Apr 13, 2021 | 130.79 | 132.53 | 130.60 | 131.69 | 5,739,056 | +0.03(+0.02%) |
Apr 12, 2021 | 130.91 | 132.07 | 130.77 | 131.66 | 4,765,173 | +0.41(+0.32%) |
Apr 09, 2021 | 130.94 | 131.77 | 130.36 | 131.25 | 5,378,047 | +0.03(+0.02%) |
Apr 08, 2021 | 132.27 | 132.71 | 130.77 | 131.22 | 7,305,537 | -0.80(-0.61%) |
Apr 07, 2021 | 132.56 | 132.66 | 131.66 | 132.02 | 5,267,592 | -0.24(-0.18%) |
Apr 06, 2021 | 131.68 | 132.75 | 131.24 | 132.26 | 5,161,842 | +0.47(+0.36%) |
Apr 05, 2021 | 130.58 | 132.88 | 130.10 | 131.79 | 6,495,914 | +1.73(+1.33%) |
Apr 01, 2021 | 129.98 | 131.00 | 128.98 | 130.06 | 5,239,438 | -0.16(-0.12%) |
Mar 31, 2021 | 131.94 | 131.95 | 129.96 | 130.22 | 6,797,820 | -1.00(-0.77%) |
Mar 30, 2021 | 132.27 | 133.25 | 130.83 | 131.22 | 4,750,109 | -2.09(-1.57%) |
Mar 29, 2021 | 131.52 | 133.45 | 131.10 | 133.31 | 6,632,316 | +1.94(+1.48%) |
Mar 26, 2021 | 128.53 | 131.64 | 128.08 | 131.37 | 7,370,930 | +2.83(+2.20%) |
Mar 25, 2021 | 128.13 | 129.11 | 127.35 | 128.54 | 6,330,426 | +0.75(+0.59%) |
Mar 24, 2021 | 127.97 | 128.98 | 127.76 | 127.78 | 5,520,781 | -0.60(-0.47%) |
Mar 23, 2021 | 127.45 | 129.04 | 127.20 | 128.38 | 7,576,417 | +1.53(+1.20%) |
Mar 22, 2021 | 124.86 | 127.22 | 124.36 | 126.86 | 8,484,011 | +3.04(+2.45%) |
Mar 19, 2021 | 121.80 | 124.29 | 121.68 | 123.82 | 17,504,698 | +1.81(+1.49%) |
Mar 18, 2021 | 121.85 | 122.51 | 120.97 | 122.00 | 7,035,405 | -1.00(-0.82%) |
Mar 17, 2021 | 123.69 | 123.87 | 122.79 | 123.01 | 6,734,319 | -0.36(-0.29%) |
Mar 16, 2021 | 122.51 | 123.89 | 122.21 | 123.37 | 6,022,893 | +0.90(+0.74%) |
Mar 15, 2021 | 122.95 | 123.02 | 121.49 | 122.46 | 5,854,288 | -0.01(-0.01%) |
Mar 12, 2021 | 122.55 | 123.16 | 122.11 | 122.47 | 5,730,218 | -0.17(-0.14%) |
Mar 11, 2021 | 122.75 | 123.89 | 122.53 | 122.64 | 4,843,629 | -0.33(-0.27%) |
Mar 10, 2021 | 121.84 | 123.79 | 120.17 | 122.97 | 8,463,558 | +1.23(+1.01%) |
Mar 09, 2021 | 122.38 | 123.27 | 121.52 | 121.75 | 9,698,200 | +0.11(+0.09%) |
Mar 08, 2021 | 122.65 | 123.52 | 121.51 | 121.64 | 9,379,291 | -0.83(-0.68%) |
Mar 05, 2021 | 119.34 | 122.81 | 118.93 | 122.46 | 11,065,358 | +3.87(+3.26%) |
Mar 04, 2021 | 118.98 | 121.29 | 118.13 | 118.60 | 9,881,439 | +0.66(+0.56%) |
Mar 03, 2021 | 118.55 | 119.21 | 117.80 | 117.94 | 8,216,248 | -1.76(-1.47%) |
Mar 02, 2021 | 119.18 | 120.58 | 119.07 | 119.70 | 6,145,984 | +0.41(+0.34%) |