Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 135.93 | 136.21 | 134.61 | 134.91 | 7,361,203 | +0.30(+0.23%) |
May 27, 2021 | 132.77 | 134.97 | 132.73 | 134.61 | 10,874,565 | +0.90(+0.67%) |
May 26, 2021 | 134.75 | 135.73 | 133.03 | 133.71 | 10,829,161 | -0.35(-0.26%) |
May 25, 2021 | 133.04 | 135.67 | 132.54 | 134.06 | 13,073,072 | +2.85(+2.17%) |
May 24, 2021 | 126.93 | 132.24 | 126.35 | 131.21 | 11,691,236 | +5.77(+4.60%) |
May 21, 2021 | 126.60 | 127.42 | 123.84 | 125.44 | 14,618,107 | -1.61(-1.27%) |
May 20, 2021 | 123.64 | 127.40 | 122.11 | 127.05 | 18,673,364 | +5.37(+4.41%) |
May 19, 2021 | 115.46 | 121.95 | 114.84 | 121.68 | 10,668,101 | +2.91(+2.45%) |
May 18, 2021 | 122.20 | 122.25 | 118.65 | 118.76 | 7,726,574 | -1.71(-1.42%) |
May 17, 2021 | 118.95 | 120.53 | 117.36 | 120.48 | 9,618,475 | -1.23(-1.01%) |
May 14, 2021 | 118.84 | 122.65 | 117.25 | 121.71 | 12,741,056 | +4.79(+4.09%) |
May 13, 2021 | 115.53 | 118.43 | 114.94 | 116.92 | 14,585,352 | +4.91(+4.39%) |
May 12, 2021 | 116.34 | 117.98 | 111.53 | 112.01 | 19,123,280 | -8.45(-7.02%) |
May 11, 2021 | 117.00 | 121.23 | 114.68 | 120.46 | 15,675,289 | -1.11(-0.91%) |
May 10, 2021 | 128.61 | 128.62 | 121.39 | 121.57 | 10,730,089 | -8.05(-6.21%) |
May 07, 2021 | 129.23 | 130.74 | 128.35 | 129.62 | 7,719,043 | +1.19(+0.93%) |
May 06, 2021 | 126.40 | 128.59 | 124.56 | 128.43 | 7,454,870 | +1.40(+1.11%) |
May 05, 2021 | 128.43 | 129.21 | 125.64 | 127.03 | 7,461,567 | +1.53(+1.22%) |
May 04, 2021 | 126.74 | 127.41 | 122.19 | 125.50 | 14,558,304 | -4.03(-3.11%) |
May 03, 2021 | 130.89 | 132.22 | 128.41 | 129.53 | 7,947,611 | +0.14(+0.11%) |
Apr 30, 2021 | 128.70 | 131.04 | 128.11 | 129.39 | 8,914,834 | -2.61(-1.98%) |
Apr 29, 2021 | 133.82 | 134.16 | 129.76 | 132.00 | 6,837,705 | -0.29(-0.22%) |
Apr 28, 2021 | 133.22 | 133.49 | 131.20 | 132.29 | 6,329,672 | -1.06(-0.80%) |
Apr 27, 2021 | 134.69 | 134.79 | 132.16 | 133.36 | 5,914,447 | -0.51(-0.38%) |
Apr 26, 2021 | 131.46 | 135.20 | 130.84 | 133.87 | 8,127,610 | +2.38(+1.81%) |
Apr 23, 2021 | 130.15 | 131.79 | 129.43 | 131.49 | 8,289,694 | +3.03(+2.36%) |
Apr 22, 2021 | 131.40 | 132.34 | 127.19 | 128.45 | 11,776,764 | -3.22(-2.44%) |
Apr 21, 2021 | 126.88 | 131.78 | 125.77 | 131.67 | 12,412,991 | +6.30(+5.02%) |
Apr 20, 2021 | 126.14 | 128.38 | 125.10 | 125.37 | 7,775,775 | -2.24(-1.76%) |
Apr 19, 2021 | 130.05 | 131.90 | 125.48 | 127.61 | 13,151,514 | -2.77(-2.12%) |
Apr 16, 2021 | 130.16 | 131.37 | 129.68 | 130.38 | 7,883,533 | -0.66(-0.51%) |
Apr 15, 2021 | 132.60 | 132.73 | 129.53 | 131.05 | 8,480,172 | +0.26(+0.20%) |
Apr 14, 2021 | 131.30 | 133.71 | 129.91 | 130.78 | 8,339,555 | -0.94(-0.71%) |
Apr 13, 2021 | 133.21 | 133.56 | 129.87 | 131.72 | 8,238,039 | +0.10(+0.07%) |
Apr 12, 2021 | 134.37 | 135.26 | 131.15 | 131.62 | 11,426,564 | -3.81(-2.81%) |
Apr 09, 2021 | 134.86 | 136.67 | 134.05 | 135.44 | 9,884,494 | -0.43(-0.32%) |
Apr 08, 2021 | 137.09 | 138.13 | 134.75 | 135.86 | 10,497,672 | +0.21(+0.15%) |
Apr 07, 2021 | 136.74 | 138.32 | 133.40 | 135.66 | 14,043,883 | -0.39(-0.29%) |
Apr 06, 2021 | 140.28 | 141.66 | 133.52 | 136.05 | 18,461,052 | -3.42(-2.45%) |
Apr 05, 2021 | 141.86 | 142.35 | 138.19 | 139.47 | 14,728,511 | +1.49(+1.08%) |
Apr 01, 2021 | 134.68 | 138.80 | 133.77 | 137.98 | 16,337,948 | +7.72(+5.93%) |
Mar 31, 2021 | 126.72 | 132.11 | 125.77 | 130.26 | 19,057,426 | +6.67(+5.40%) |
Mar 30, 2021 | 121.77 | 124.70 | 120.76 | 123.59 | 8,173,868 | +1.02(+0.84%) |
Mar 29, 2021 | 123.86 | 124.63 | 120.38 | 122.56 | 10,809,725 | -2.86(-2.28%) |
Mar 26, 2021 | 116.68 | 125.75 | 116.19 | 125.42 | 14,397,091 | +8.70(+7.45%) |
Mar 25, 2021 | 115.79 | 117.47 | 113.31 | 116.72 | 10,643,280 | -1.34(-1.14%) |
Mar 24, 2021 | 119.58 | 122.65 | 117.41 | 118.07 | 20,767,866 | +4.60(+4.06%) |
Mar 23, 2021 | 116.90 | 117.19 | 112.67 | 113.47 | 8,467,728 | -2.88(-2.47%) |
Mar 22, 2021 | 114.66 | 118.44 | 114.04 | 116.34 | 11,606,603 | +4.36(+3.89%) |
Mar 19, 2021 | 111.64 | 114.13 | 109.33 | 111.99 | 13,379,329 | +0.56(+0.51%) |
Mar 18, 2021 | 114.91 | 115.81 | 111.25 | 111.42 | 9,275,565 | -5.48(-4.69%) |
Mar 17, 2021 | 113.28 | 118.11 | 112.03 | 116.90 | 8,555,441 | +1.37(+1.18%) |
Mar 16, 2021 | 114.10 | 118.24 | 114.00 | 115.53 | 10,645,659 | +3.53(+3.15%) |
Mar 15, 2021 | 111.76 | 112.54 | 110.27 | 112.01 | 7,248,108 | +0.58(+0.52%) |
Mar 12, 2021 | 111.68 | 113.54 | 110.50 | 111.43 | 7,616,553 | -2.83(-2.47%) |
Mar 11, 2021 | 114.33 | 114.90 | 112.75 | 114.26 | 7,911,664 | +4.40(+4.00%) |
Mar 10, 2021 | 113.09 | 113.58 | 109.76 | 109.86 | 9,043,324 | -1.50(-1.35%) |
Mar 09, 2021 | 107.50 | 112.07 | 106.67 | 111.36 | 12,346,223 | +8.33(+8.08%) |
Mar 08, 2021 | 109.98 | 111.27 | 102.86 | 103.04 | 12,395,183 | -7.58(-6.85%) |
Mar 05, 2021 | 108.80 | 111.48 | 103.01 | 110.61 | 10,218,346 | +5.08(+4.81%) |
Mar 04, 2021 | 112.45 | 113.58 | 104.45 | 105.53 | 12,728,420 | -7.02(-6.24%) |
Mar 03, 2021 | 115.32 | 116.85 | 112.22 | 112.55 | 7,432,217 | -2.01(-1.75%) |
Mar 02, 2021 | 118.79 | 118.86 | 114.31 | 114.56 | 6,665,569 | -4.63(-3.89%) |