Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 123.32 | 123.54 | 122.31 | 122.37 | 72,613,920 | -0.66(-0.53%) |
May 27, 2021 | 124.17 | 125.35 | 122.84 | 123.03 | 96,282,440 | -1.54(-1.24%) |
May 26, 2021 | 124.68 | 125.10 | 124.15 | 124.57 | 57,575,988 | -0.05(-0.04%) |
May 25, 2021 | 125.53 | 126.02 | 124.05 | 124.62 | 73,279,688 | -0.20(-0.16%) |
May 24, 2021 | 123.75 | 125.64 | 123.68 | 124.82 | 64,189,616 | +1.64(+1.33%) |
May 21, 2021 | 125.53 | 125.70 | 122.96 | 123.18 | 80,744,120 | -1.85(-1.48%) |
May 20, 2021 | 122.98 | 125.43 | 122.86 | 125.03 | 78,196,904 | +2.57(+2.10%) |
May 19, 2021 | 120.95 | 122.67 | 120.69 | 122.45 | 94,256,304 | -0.16(-0.13%) |
May 18, 2021 | 124.29 | 124.71 | 122.54 | 122.61 | 64,376,048 | -1.39(-1.12%) |
May 17, 2021 | 124.55 | 124.65 | 122.92 | 124.00 | 75,550,664 | -1.16(-0.93%) |
May 14, 2021 | 123.98 | 125.59 | 123.59 | 125.16 | 83,414,544 | +2.44(+1.98%) |
May 13, 2021 | 122.34 | 123.89 | 122.03 | 122.73 | 107,723,224 | +2.16(+1.79%) |
May 12, 2021 | 121.19 | 122.40 | 120.06 | 120.57 | 114,095,648 | -3.08(-2.49%) |
May 11, 2021 | 121.28 | 124.00 | 120.57 | 123.65 | 128,401,600 | -0.92(-0.74%) |
May 10, 2021 | 127.09 | 127.22 | 124.53 | 124.57 | 89,595,688 | -3.30(-2.58%) |
May 07, 2021 | 128.50 | 128.90 | 127.15 | 127.87 | 80,416,064 | +0.68(+0.53%) |
May 06, 2021 | 125.38 | 127.21 | 124.64 | 127.20 | 79,601,224 | +1.61(+1.28%) |
May 05, 2021 | 126.67 | 127.89 | 125.46 | 125.59 | 85,586,888 | +0.24(+0.20%) |
May 04, 2021 | 128.62 | 128.91 | 124.22 | 125.34 | 140,212,864 | -4.60(-3.54%) |
May 03, 2021 | 129.45 | 131.44 | 129.25 | 129.94 | 76,586,120 | +1.06(+0.82%) |
Apr 30, 2021 | 129.20 | 130.94 | 128.50 | 128.88 | 112,036,056 | -1.98(-1.51%) |
Apr 29, 2021 | 133.79 | 134.38 | 129.85 | 130.86 | 153,936,720 | -0.10(-0.07%) |
Apr 28, 2021 | 131.68 | 132.37 | 130.47 | 130.96 | 109,497,248 | -0.79(-0.60%) |
Apr 27, 2021 | 132.36 | 132.75 | 131.48 | 131.75 | 67,298,120 | -0.32(-0.25%) |
Apr 26, 2021 | 132.19 | 132.41 | 130.94 | 132.08 | 68,181,632 | +0.39(+0.30%) |
Apr 23, 2021 | 129.57 | 132.47 | 129.57 | 131.69 | 80,331,744 | +2.33(+1.80%) |
Apr 22, 2021 | 130.43 | 131.52 | 128.83 | 129.35 | 86,207,704 | -1.53(-1.17%) |
Apr 21, 2021 | 129.76 | 131.13 | 128.73 | 130.88 | 70,140,672 | +0.38(+0.29%) |
Apr 20, 2021 | 132.37 | 132.87 | 129.23 | 130.50 | 96,619,776 | -1.70(-1.28%) |
Apr 19, 2021 | 130.89 | 132.81 | 130.73 | 132.20 | 96,061,008 | +0.67(+0.51%) |
Apr 16, 2021 | 131.67 | 132.03 | 130.67 | 131.53 | 86,620,648 | -0.33(-0.25%) |
Apr 15, 2021 | 131.20 | 132.35 | 131.02 | 131.86 | 91,095,048 | +2.42(+1.87%) |
Apr 14, 2021 | 132.29 | 132.35 | 129.07 | 129.44 | 88,905,560 | -2.35(-1.79%) |
Apr 13, 2021 | 129.84 | 132.02 | 129.34 | 131.79 | 92,970,992 | +3.13(+2.43%) |
Apr 12, 2021 | 129.92 | 130.25 | 128.07 | 128.67 | 93,161,848 | -1.72(-1.32%) |
Apr 09, 2021 | 127.25 | 130.43 | 126.93 | 130.39 | 108,820,312 | +2.58(+2.02%) |
Apr 08, 2021 | 126.42 | 127.83 | 126.00 | 127.80 | 90,498,544 | +2.41(+1.92%) |
Apr 07, 2021 | 123.36 | 125.41 | 122.69 | 125.39 | 85,000,768 | +1.66(+1.34%) |
Apr 06, 2021 | 124.02 | 124.64 | 123.19 | 123.73 | 81,719,176 | +0.30(+0.25%) |
Apr 05, 2021 | 121.44 | 123.69 | 120.66 | 123.43 | 90,263,672 | +2.84(+2.36%) |
Apr 01, 2021 | 121.23 | 121.75 | 120.09 | 120.59 | 76,590,800 | +0.83(+0.70%) |
Mar 31, 2021 | 119.27 | 121.10 | 118.78 | 119.75 | 120,600,312 | +2.21(+1.88%) |
Mar 30, 2021 | 117.75 | 118.04 | 116.53 | 117.55 | 87,282,776 | -1.46(-1.23%) |
Mar 29, 2021 | 119.27 | 120.18 | 118.36 | 119.01 | 82,396,856 | +0.18(+0.15%) |
Mar 26, 2021 | 117.99 | 119.10 | 116.59 | 118.83 | 95,952,512 | +0.61(+0.51%) |
Mar 25, 2021 | 117.20 | 119.28 | 116.67 | 118.23 | 100,735,760 | +0.49(+0.42%) |
Mar 24, 2021 | 120.41 | 120.49 | 117.72 | 117.73 | 90,159,640 | -2.40(-2.00%) |
Mar 23, 2021 | 120.91 | 121.80 | 119.75 | 120.14 | 97,309,744 | -0.83(-0.69%) |
Mar 22, 2021 | 117.97 | 121.44 | 117.90 | 120.97 | 114,051,480 | +3.33(+2.83%) |
Mar 19, 2021 | 117.55 | 119.05 | 117.33 | 117.64 | 189,260,256 | -0.53(-0.45%) |
Mar 18, 2021 | 120.47 | 120.77 | 117.96 | 118.17 | 123,762,744 | -4.15(-3.39%) |
Mar 17, 2021 | 121.62 | 123.39 | 119.94 | 122.31 | 114,062,440 | -0.79(-0.64%) |
Mar 16, 2021 | 123.23 | 124.73 | 122.27 | 123.11 | 117,417,488 | +1.55(+1.27%) |
Mar 15, 2021 | 119.03 | 121.57 | 118.06 | 121.56 | 94,361,544 | +2.90(+2.45%) |
Mar 12, 2021 | 118.04 | 118.79 | 116.82 | 118.66 | 89,867,000 | -0.91(-0.76%) |
Mar 11, 2021 | 120.14 | 120.79 | 118.88 | 119.57 | 104,811,456 | +1.94(+1.65%) |
Mar 10, 2021 | 119.30 | 119.78 | 117.11 | 117.63 | 113,998,824 | -1.08(-0.91%) |
Mar 09, 2021 | 116.70 | 119.67 | 116.46 | 118.71 | 131,740,872 | +4.63(+4.06%) |
Mar 08, 2021 | 118.56 | 118.63 | 113.93 | 114.08 | 156,983,552 | -4.96(-4.17%) |
Mar 05, 2021 | 118.61 | 119.54 | 115.27 | 119.04 | 156,841,744 | +1.26(+1.07%) |
Mar 04, 2021 | 119.36 | 121.18 | 116.29 | 117.78 | 180,827,440 | -1.89(-1.58%) |
Mar 03, 2021 | 122.36 | 123.25 | 119.45 | 119.67 | 114,664,976 | -3.00(-2.45%) |
Mar 02, 2021 | 125.89 | 126.20 | 122.56 | 122.67 | 104,055,776 | -2.62(-2.09%) |