Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 136.12 | 136.62 | 135.84 | 136.21 | 7,364,939 | +0.33(+0.24%) |
May 27, 2021 | 137.48 | 137.79 | 135.89 | 135.89 | 19,661,212 | -0.46(-0.34%) |
May 26, 2021 | 136.56 | 137.03 | 135.95 | 136.35 | 6,705,852 | -0.16(-0.12%) |
May 25, 2021 | 135.99 | 136.80 | 135.29 | 136.51 | 7,474,355 | +0.56(+0.41%) |
May 24, 2021 | 135.95 | 136.59 | 135.57 | 135.95 | 6,584,842 | +0.01(+0.01%) |
May 21, 2021 | 136.68 | 137.22 | 135.80 | 135.94 | 7,968,882 | -0.64(-0.47%) |
May 20, 2021 | 135.71 | 137.02 | 134.94 | 136.59 | 10,614,620 | +0.48(+0.35%) |
May 19, 2021 | 134.95 | 137.83 | 134.75 | 136.11 | 12,120,135 | +0.01(+0.01%) |
May 18, 2021 | 137.63 | 138.66 | 135.43 | 136.10 | 20,219,386 | +2.90(+2.17%) |
May 17, 2021 | 134.27 | 134.65 | 133.09 | 133.20 | 6,782,808 | -0.60(-0.45%) |
May 14, 2021 | 133.12 | 134.50 | 132.76 | 133.81 | 5,592,960 | +1.23(+0.93%) |
May 13, 2021 | 130.65 | 133.29 | 130.20 | 132.58 | 7,464,605 | +2.21(+1.69%) |
May 12, 2021 | 133.18 | 133.29 | 130.35 | 130.37 | 9,035,523 | -3.46(-2.59%) |
May 11, 2021 | 134.87 | 135.10 | 132.66 | 133.84 | 9,301,083 | -1.22(-0.90%) |
May 10, 2021 | 134.70 | 136.26 | 134.56 | 135.05 | 9,142,350 | +0.59(+0.44%) |
May 07, 2021 | 135.83 | 135.92 | 133.61 | 134.46 | 8,136,045 | -0.81(-0.60%) |
May 06, 2021 | 134.27 | 135.57 | 133.74 | 135.27 | 5,664,999 | +0.96(+0.71%) |
May 05, 2021 | 134.42 | 134.89 | 133.98 | 134.31 | 6,411,445 | -0.12(-0.09%) |
May 04, 2021 | 135.21 | 135.68 | 133.84 | 134.43 | 6,657,303 | -1.34(-0.98%) |
May 03, 2021 | 133.44 | 136.36 | 133.44 | 135.77 | 9,465,458 | +2.11(+1.58%) |
Apr 30, 2021 | 133.46 | 133.73 | 132.89 | 133.66 | 6,867,005 | +0.27(+0.20%) |
Apr 29, 2021 | 131.74 | 133.74 | 131.74 | 133.39 | 6,834,494 | +1.66(+1.26%) |
Apr 28, 2021 | 132.16 | 132.39 | 131.71 | 131.72 | 4,983,553 | -0.47(-0.35%) |
Apr 27, 2021 | 131.83 | 132.74 | 131.40 | 132.19 | 5,631,957 | +0.45(+0.34%) |
Apr 26, 2021 | 133.66 | 133.74 | 131.49 | 131.74 | 7,969,804 | -1.90(-1.42%) |
Apr 23, 2021 | 132.88 | 134.07 | 132.81 | 133.65 | 8,019,846 | +0.22(+0.16%) |
Apr 22, 2021 | 134.77 | 135.13 | 133.19 | 133.43 | 6,875,402 | -1.46(-1.08%) |
Apr 21, 2021 | 134.48 | 135.37 | 134.25 | 134.89 | 6,047,490 | +0.39(+0.29%) |
Apr 20, 2021 | 133.19 | 135.43 | 132.61 | 134.50 | 8,531,487 | +1.03(+0.77%) |
Apr 19, 2021 | 134.02 | 134.28 | 133.37 | 133.46 | 6,727,370 | -0.86(-0.64%) |
Apr 16, 2021 | 134.59 | 134.66 | 133.46 | 134.32 | 9,242,613 | +0.43(+0.32%) |
Apr 15, 2021 | 133.17 | 134.19 | 132.98 | 133.89 | 7,574,362 | +0.80(+0.60%) |
Apr 14, 2021 | 132.90 | 133.22 | 132.23 | 133.09 | 7,647,881 | -0.05(-0.04%) |
Apr 13, 2021 | 133.55 | 133.74 | 132.66 | 133.14 | 6,068,266 | -0.41(-0.31%) |
Apr 12, 2021 | 133.81 | 134.10 | 133.11 | 133.55 | 6,531,784 | +0.02(+0.01%) |
Apr 09, 2021 | 133.39 | 133.83 | 132.51 | 133.53 | 7,214,648 | +0.07(+0.05%) |
Apr 08, 2021 | 134.17 | 134.81 | 133.42 | 133.46 | 6,660,826 | -0.09(-0.06%) |
Apr 07, 2021 | 134.03 | 134.46 | 133.41 | 133.55 | 7,101,910 | -0.29(-0.21%) |
Apr 06, 2021 | 132.89 | 134.65 | 132.33 | 133.84 | 10,828,946 | +0.64(+0.48%) |
Apr 05, 2021 | 130.61 | 133.89 | 130.11 | 133.20 | 13,969,320 | +3.64(+2.81%) |
Apr 01, 2021 | 129.86 | 130.77 | 129.28 | 129.56 | 8,930,981 | -0.20(-0.15%) |
Mar 31, 2021 | 129.49 | 130.74 | 128.93 | 129.76 | 8,560,972 | +0.09(+0.07%) |
Mar 30, 2021 | 130.24 | 131.44 | 129.41 | 129.67 | 9,499,642 | -0.89(-0.68%) |
Mar 29, 2021 | 128.97 | 130.88 | 128.58 | 130.56 | 10,515,852 | +1.47(+1.14%) |
Mar 26, 2021 | 128.01 | 129.16 | 127.46 | 129.09 | 9,998,088 | +1.07(+0.84%) |
Mar 25, 2021 | 127.30 | 128.52 | 126.93 | 128.02 | 9,810,725 | +0.86(+0.68%) |
Mar 24, 2021 | 128.42 | 128.42 | 127.10 | 127.16 | 8,212,912 | -0.79(-0.62%) |
Mar 23, 2021 | 125.82 | 128.30 | 125.75 | 127.95 | 10,166,038 | +1.50(+1.19%) |
Mar 22, 2021 | 125.14 | 126.53 | 125.13 | 126.45 | 8,600,994 | +0.60(+0.48%) |
Mar 19, 2021 | 124.31 | 126.58 | 124.09 | 125.85 | 20,134,668 | +1.65(+1.33%) |
Mar 18, 2021 | 125.30 | 126.05 | 124.12 | 124.20 | 10,400,406 | -1.64(-1.31%) |
Mar 17, 2021 | 126.05 | 126.66 | 125.56 | 125.84 | 8,458,748 | -1.06(-0.83%) |
Mar 16, 2021 | 126.35 | 127.74 | 126.35 | 126.90 | 6,964,051 | -0.04(-0.03%) |
Mar 15, 2021 | 128.18 | 128.19 | 126.35 | 126.94 | 8,790,187 | -0.66(-0.51%) |
Mar 12, 2021 | 126.07 | 127.97 | 125.65 | 127.59 | 9,964,147 | +1.89(+1.51%) |
Mar 11, 2021 | 126.87 | 126.99 | 125.13 | 125.70 | 12,427,755 | -0.05(-0.04%) |
Mar 10, 2021 | 122.64 | 126.57 | 122.22 | 125.75 | 15,725,444 | +3.13(+2.55%) |
Mar 09, 2021 | 122.53 | 123.56 | 122.07 | 122.62 | 11,174,737 | +0.96(+0.79%) |
Mar 08, 2021 | 123.03 | 123.52 | 121.59 | 121.66 | 14,350,215 | -1.18(-0.96%) |
Mar 05, 2021 | 120.66 | 123.43 | 120.58 | 122.83 | 11,938,980 | +1.51(+1.25%) |
Mar 04, 2021 | 121.64 | 123.27 | 120.13 | 121.32 | 15,859,862 | -0.06(-0.05%) |
Mar 03, 2021 | 123.20 | 123.61 | 121.34 | 121.38 | 14,627,092 | -2.40(-1.94%) |
Mar 02, 2021 | 125.11 | 126.29 | 123.68 | 123.78 | 10,233,005 | -1.20(-0.96%) |