Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 126.58 | 127.24 | 126.36 | 126.45 | 11,230,622 | -0.20(-0.15%) |
May 27, 2021 | 126.51 | 126.68 | 126.04 | 126.65 | 11,812,106 | -0.52(-0.41%) |
May 26, 2021 | 127.50 | 127.79 | 126.85 | 127.16 | 10,720,024 | -0.22(-0.17%) |
May 25, 2021 | 126.62 | 127.42 | 126.61 | 127.38 | 13,517,238 | +1.17(+0.93%) |
May 24, 2021 | 126.04 | 126.58 | 125.95 | 126.21 | 7,519,924 | +0.46(+0.37%) |
May 21, 2021 | 125.74 | 125.78 | 125.19 | 125.75 | 11,135,950 | +0.40(+0.32%) |
May 20, 2021 | 124.92 | 125.58 | 124.83 | 125.35 | 14,572,376 | +1.02(+0.82%) |
May 19, 2021 | 124.74 | 125.41 | 123.88 | 124.32 | 15,651,658 | -0.30(-0.24%) |
May 18, 2021 | 124.59 | 124.74 | 124.29 | 124.62 | 12,506,134 | -0.32(-0.26%) |
May 17, 2021 | 124.98 | 125.29 | 124.74 | 124.94 | 6,693,216 | -0.27(-0.21%) |
May 14, 2021 | 124.71 | 125.21 | 124.42 | 125.21 | 19,232,272 | +1.16(+0.94%) |
May 13, 2021 | 124.16 | 124.56 | 123.88 | 124.05 | 14,313,892 | +0.19(+0.16%) |
May 12, 2021 | 124.83 | 124.95 | 123.64 | 123.86 | 22,836,586 | -1.31(-1.05%) |
May 11, 2021 | 125.35 | 125.57 | 124.93 | 125.17 | 16,595,705 | -0.74(-0.59%) |
May 10, 2021 | 126.92 | 127.19 | 125.77 | 125.91 | 16,581,373 | -1.26(-0.99%) |
May 07, 2021 | 127.97 | 128.42 | 126.88 | 127.17 | 20,086,390 | -0.63(-0.49%) |
May 06, 2021 | 127.19 | 128.05 | 127.14 | 127.80 | 23,984,996 | +0.21(+0.16%) |
May 05, 2021 | 126.99 | 127.74 | 126.89 | 127.59 | 12,183,101 | +0.21(+0.16%) |
May 04, 2021 | 127.41 | 128.02 | 127.10 | 127.38 | 20,407,284 | +0.86(+0.68%) |
May 03, 2021 | 126.69 | 127.56 | 126.31 | 126.52 | 18,006,678 | +0.08(+0.06%) |
Apr 30, 2021 | 126.33 | 126.53 | 125.85 | 126.45 | 17,205,312 | +0.29(+0.23%) |
Apr 29, 2021 | 125.36 | 126.19 | 125.07 | 126.16 | 18,834,442 | -0.37(-0.30%) |
Apr 28, 2021 | 126.46 | 126.68 | 125.83 | 126.53 | 16,735,291 | +0.08(+0.06%) |
Apr 27, 2021 | 127.31 | 127.52 | 126.34 | 126.45 | 15,499,673 | -1.11(-0.87%) |
Apr 26, 2021 | 127.83 | 128.15 | 127.55 | 127.56 | 9,981,040 | -0.18(-0.14%) |
Apr 23, 2021 | 128.03 | 128.12 | 127.22 | 127.74 | 13,488,347 | -0.30(-0.24%) |
Apr 22, 2021 | 127.69 | 128.04 | 126.96 | 128.04 | 15,521,519 | +0.56(+0.44%) |
Apr 21, 2021 | 127.27 | 127.61 | 126.84 | 127.49 | 13,049,731 | +0.25(+0.20%) |
Apr 20, 2021 | 126.28 | 127.47 | 126.26 | 127.23 | 12,582,484 | +0.58(+0.46%) |
Apr 19, 2021 | 126.54 | 127.06 | 126.37 | 126.65 | 15,225,797 | -0.36(-0.29%) |
Apr 16, 2021 | 126.87 | 127.44 | 126.71 | 127.01 | 16,707,648 | -0.99(-0.78%) |
Apr 15, 2021 | 127.22 | 128.58 | 127.20 | 128.01 | 26,186,848 | +2.11(+1.67%) |
Apr 14, 2021 | 125.89 | 126.08 | 125.47 | 125.90 | 7,996,265 | -0.40(-0.32%) |
Apr 13, 2021 | 125.23 | 126.33 | 125.14 | 126.30 | 14,508,525 | +0.94(+0.75%) |
Apr 12, 2021 | 125.37 | 125.44 | 125.04 | 125.36 | 8,397,147 | -0.06(-0.04%) |
Apr 09, 2021 | 125.41 | 126.04 | 125.03 | 125.42 | 9,558,458 | -0.46(-0.36%) |
Apr 08, 2021 | 125.31 | 125.93 | 125.28 | 125.87 | 8,601,396 | +1.03(+0.83%) |
Apr 07, 2021 | 125.36 | 125.96 | 124.84 | 124.84 | 12,118,436 | -0.88(-0.70%) |
Apr 06, 2021 | 125.10 | 125.85 | 124.96 | 125.72 | 10,173,651 | +0.85(+0.68%) |
Apr 05, 2021 | 124.54 | 124.92 | 123.99 | 124.87 | 9,036,734 | -0.55(-0.44%) |
Apr 01, 2021 | 124.54 | 125.52 | 124.31 | 125.42 | 16,321,161 | +2.05(+1.66%) |
Mar 31, 2021 | 124.18 | 124.41 | 122.94 | 123.37 | 21,157,320 | -0.69(-0.56%) |
Mar 30, 2021 | 123.23 | 124.33 | 122.97 | 124.06 | 16,491,000 | +0.65(+0.52%) |
Mar 29, 2021 | 124.63 | 124.64 | 122.93 | 123.42 | 15,335,453 | -1.06(-0.85%) |
Mar 26, 2021 | 124.25 | 125.00 | 124.07 | 124.47 | 9,258,952 | -0.44(-0.35%) |
Mar 25, 2021 | 126.05 | 126.28 | 124.86 | 124.91 | 22,816,520 | -0.99(-0.79%) |
Mar 24, 2021 | 124.84 | 125.95 | 124.74 | 125.90 | 15,217,764 | +0.67(+0.54%) |
Mar 23, 2021 | 124.40 | 125.27 | 124.01 | 125.23 | 18,406,600 | +1.12(+0.90%) |
Mar 22, 2021 | 123.59 | 124.24 | 123.30 | 124.11 | 18,716,534 | +1.38(+1.12%) |
Mar 19, 2021 | 122.12 | 122.81 | 121.87 | 122.73 | 20,514,466 | +0.76(+0.62%) |
Mar 18, 2021 | 121.42 | 122.48 | 121.31 | 121.98 | 23,737,418 | -1.25(-1.01%) |
Mar 17, 2021 | 123.10 | 123.43 | 122.19 | 123.22 | 29,754,290 | -0.93(-0.75%) |
Mar 16, 2021 | 124.80 | 124.89 | 123.64 | 124.15 | 17,091,978 | -0.50(-0.40%) |
Mar 15, 2021 | 124.32 | 124.86 | 124.24 | 124.65 | 12,479,537 | +0.73(+0.59%) |
Mar 12, 2021 | 124.23 | 124.29 | 123.55 | 123.93 | 22,400,466 | -2.69(-2.12%) |
Mar 11, 2021 | 126.76 | 126.95 | 126.11 | 126.61 | 15,535,282 | -0.92(-0.72%) |
Mar 10, 2021 | 127.33 | 127.65 | 126.86 | 127.53 | 13,597,203 | +0.25(+0.20%) |
Mar 09, 2021 | 126.85 | 127.35 | 126.58 | 127.28 | 15,864,688 | +1.74(+1.39%) |
Mar 08, 2021 | 126.45 | 126.51 | 125.54 | 125.54 | 16,725,973 | -0.98(-0.78%) |
Mar 05, 2021 | 125.85 | 126.91 | 125.68 | 126.52 | 22,614,890 | +0.25(+0.19%) |
Mar 04, 2021 | 127.18 | 127.46 | 125.66 | 126.28 | 24,517,422 | -0.82(-0.64%) |
Mar 03, 2021 | 126.95 | 127.65 | 126.39 | 127.09 | 21,692,544 | -1.39(-1.08%) |
Mar 02, 2021 | 127.88 | 128.54 | 127.78 | 128.49 | 13,700,467 | +0.01(+0.01%) |