Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 128.96 | 131.28 | 127.68 | 128.07 | 6,461,501 | -0.49(-0.38%) |
May 27, 2021 | 127.72 | 128.66 | 126.31 | 128.56 | 4,099,589 | +1.63(+1.28%) |
May 26, 2021 | 124.62 | 127.08 | 124.36 | 126.94 | 4,465,293 | +2.70(+2.17%) |
May 25, 2021 | 126.24 | 127.07 | 124.15 | 124.24 | 5,404,020 | -1.58(-1.26%) |
May 24, 2021 | 127.52 | 127.95 | 125.07 | 125.82 | 4,978,464 | -0.83(-0.66%) |
May 21, 2021 | 128.72 | 129.03 | 126.61 | 126.65 | 5,247,965 | -0.90(-0.71%) |
May 20, 2021 | 125.75 | 128.46 | 124.62 | 127.55 | 4,919,458 | +2.62(+2.10%) |
May 19, 2021 | 124.98 | 126.60 | 123.81 | 124.93 | 6,248,401 | -2.23(-1.75%) |
May 18, 2021 | 127.25 | 130.29 | 126.41 | 127.16 | 6,303,406 | +0.55(+0.43%) |
May 17, 2021 | 126.43 | 127.86 | 125.21 | 126.61 | 7,837,342 | -0.29(-0.23%) |
May 14, 2021 | 123.38 | 128.85 | 122.82 | 126.90 | 8,263,458 | +4.44(+3.62%) |
May 13, 2021 | 125.35 | 126.09 | 119.96 | 122.46 | 9,110,960 | -1.64(-1.32%) |
May 12, 2021 | 123.52 | 127.44 | 123.03 | 124.10 | 9,739,945 | -0.98(-0.78%) |
May 11, 2021 | 119.05 | 126.47 | 118.21 | 125.08 | 10,468,513 | +2.01(+1.63%) |
May 10, 2021 | 127.30 | 127.32 | 122.88 | 123.07 | 7,511,770 | -4.65(-3.64%) |
May 07, 2021 | 127.11 | 129.13 | 126.60 | 127.72 | 7,465,109 | +2.05(+1.63%) |
May 06, 2021 | 126.92 | 127.03 | 122.86 | 125.67 | 14,735,815 | -1.93(-1.51%) |
May 05, 2021 | 130.75 | 131.21 | 126.73 | 127.60 | 8,341,231 | -2.19(-1.69%) |
May 04, 2021 | 134.18 | 134.21 | 129.12 | 129.78 | 10,389,748 | -5.18(-3.84%) |
May 03, 2021 | 137.90 | 138.17 | 134.82 | 134.96 | 4,928,726 | -1.63(-1.19%) |
Apr 30, 2021 | 136.77 | 139.25 | 136.19 | 136.59 | 5,559,966 | -1.44(-1.04%) |
Apr 29, 2021 | 140.69 | 140.73 | 136.42 | 138.03 | 6,164,985 | -1.63(-1.17%) |
Apr 28, 2021 | 138.72 | 140.85 | 137.23 | 139.66 | 6,214,828 | +0.34(+0.24%) |
Apr 27, 2021 | 139.90 | 140.73 | 138.18 | 139.32 | 7,632,570 | +0.39(+0.28%) |
Apr 26, 2021 | 134.27 | 139.43 | 134.18 | 138.93 | 9,385,760 | +4.66(+3.47%) |
Apr 23, 2021 | 134.79 | 135.87 | 133.78 | 134.27 | 5,159,589 | -0.24(-0.18%) |
Apr 22, 2021 | 132.41 | 137.04 | 130.78 | 134.51 | 12,502,517 | +1.77(+1.33%) |
Apr 21, 2021 | 128.16 | 132.88 | 127.04 | 132.75 | 5,654,247 | +4.48(+3.49%) |
Apr 20, 2021 | 128.47 | 130.12 | 125.88 | 128.26 | 7,162,244 | -0.43(-0.33%) |
Apr 19, 2021 | 130.41 | 132.12 | 127.59 | 128.69 | 5,700,955 | -2.83(-2.15%) |
Apr 16, 2021 | 134.52 | 134.53 | 130.00 | 131.53 | 7,100,161 | -1.93(-1.45%) |
Apr 15, 2021 | 133.69 | 135.39 | 133.06 | 133.45 | 7,923,151 | +1.16(+0.88%) |
Apr 14, 2021 | 129.66 | 134.52 | 129.19 | 132.29 | 7,194,189 | +3.41(+2.65%) |
Apr 13, 2021 | 127.94 | 129.00 | 126.08 | 128.88 | 6,586,696 | +1.86(+1.46%) |
Apr 12, 2021 | 129.91 | 129.94 | 126.07 | 127.03 | 8,415,407 | -2.58(-1.99%) |
Apr 09, 2021 | 132.91 | 132.91 | 129.16 | 129.60 | 7,847,104 | -2.94(-2.22%) |
Apr 08, 2021 | 132.81 | 134.48 | 131.68 | 132.54 | 6,435,535 | +0.82(+0.62%) |
Apr 07, 2021 | 135.23 | 135.39 | 131.44 | 131.72 | 4,227,188 | -3.25(-2.41%) |
Apr 06, 2021 | 138.39 | 139.07 | 134.63 | 134.97 | 4,214,974 | -3.63(-2.62%) |
Apr 05, 2021 | 138.87 | 139.33 | 136.88 | 138.60 | 5,051,827 | +1.60(+1.17%) |
Apr 01, 2021 | 137.33 | 139.78 | 135.93 | 137.00 | 6,999,542 | +1.38(+1.02%) |
Mar 31, 2021 | 131.53 | 136.48 | 131.16 | 135.62 | 10,255,758 | +5.54(+4.26%) |
Mar 30, 2021 | 128.47 | 131.81 | 126.24 | 130.09 | 7,355,852 | +0.75(+0.58%) |
Mar 29, 2021 | 132.60 | 133.04 | 128.94 | 129.34 | 7,739,542 | -3.70(-2.78%) |
Mar 26, 2021 | 135.35 | 135.82 | 129.60 | 133.03 | 10,118,240 | -2.15(-1.59%) |
Mar 25, 2021 | 129.54 | 135.37 | 128.66 | 135.18 | 12,228,093 | +3.79(+2.88%) |
Mar 24, 2021 | 140.10 | 140.10 | 131.21 | 131.40 | 11,068,256 | -7.12(-5.14%) |
Mar 23, 2021 | 145.76 | 145.95 | 137.68 | 138.51 | 9,515,294 | -8.58(-5.83%) |
Mar 22, 2021 | 145.67 | 148.36 | 145.02 | 147.09 | 6,175,214 | +2.09(+1.44%) |
Mar 19, 2021 | 140.99 | 145.14 | 140.93 | 145.00 | 10,795,446 | +4.58(+3.26%) |
Mar 18, 2021 | 145.21 | 146.64 | 140.11 | 140.42 | 7,483,522 | -7.04(-4.77%) |
Mar 17, 2021 | 143.69 | 148.44 | 142.38 | 147.46 | 6,606,166 | +1.64(+1.12%) |
Mar 16, 2021 | 148.69 | 149.17 | 143.16 | 145.82 | 5,397,280 | -2.33(-1.57%) |
Mar 15, 2021 | 146.82 | 148.45 | 145.51 | 148.15 | 3,339,587 | +1.71(+1.17%) |
Mar 12, 2021 | 145.84 | 146.62 | 143.46 | 146.44 | 4,347,032 | -0.44(-0.30%) |
Mar 11, 2021 | 144.42 | 147.15 | 143.74 | 146.88 | 7,858,311 | +5.47(+3.87%) |
Mar 10, 2021 | 143.74 | 146.17 | 140.59 | 141.41 | 6,403,548 | +0.28(+0.20%) |
Mar 09, 2021 | 137.16 | 142.81 | 137.12 | 141.13 | 8,821,458 | +6.27(+4.65%) |
Mar 08, 2021 | 139.74 | 141.60 | 134.25 | 134.87 | 8,504,059 | -3.84(-2.77%) |
Mar 05, 2021 | 137.25 | 138.78 | 128.38 | 138.71 | 13,047,399 | +3.34(+2.47%) |
Mar 04, 2021 | 139.62 | 141.40 | 133.01 | 135.37 | 15,419,223 | -4.51(-3.22%) |
Mar 03, 2021 | 145.63 | 146.76 | 139.78 | 139.88 | 9,598,596 | -6.91(-4.70%) |
Mar 02, 2021 | 151.20 | 151.29 | 146.44 | 146.78 | 3,777,902 | -4.75(-3.13%) |