Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 128.29 | 128.95 | 128.06 | 128.16 | 11,081,053 | -0.20(-0.16%) |
May 27, 2021 | 128.21 | 128.39 | 127.74 | 128.36 | 11,654,793 | -0.52(-0.41%) |
May 26, 2021 | 129.22 | 129.52 | 128.56 | 128.88 | 10,577,255 | -0.22(-0.17%) |
May 25, 2021 | 128.33 | 129.14 | 128.32 | 129.10 | 13,337,216 | +1.19(+0.93%) |
May 24, 2021 | 127.74 | 128.29 | 127.65 | 127.92 | 7,419,774 | +0.47(+0.37%) |
May 21, 2021 | 127.44 | 127.47 | 126.88 | 127.44 | 10,987,642 | +0.41(+0.32%) |
May 20, 2021 | 126.60 | 127.28 | 126.52 | 127.04 | 14,378,302 | +1.04(+0.82%) |
May 19, 2021 | 126.43 | 127.10 | 125.55 | 126.00 | 15,443,210 | -0.30(-0.24%) |
May 18, 2021 | 126.27 | 126.43 | 125.96 | 126.31 | 12,339,577 | -0.32(-0.26%) |
May 17, 2021 | 126.67 | 126.98 | 126.42 | 126.63 | 6,604,076 | -0.27(-0.21%) |
May 14, 2021 | 126.39 | 126.90 | 126.10 | 126.90 | 18,976,138 | +1.18(+0.94%) |
May 13, 2021 | 125.83 | 126.24 | 125.56 | 125.72 | 14,123,260 | +0.19(+0.15%) |
May 12, 2021 | 126.52 | 126.64 | 125.31 | 125.53 | 22,532,450 | -1.33(-1.05%) |
May 11, 2021 | 127.04 | 127.27 | 126.61 | 126.86 | 16,374,684 | -0.75(-0.59%) |
May 10, 2021 | 128.63 | 128.91 | 127.46 | 127.61 | 16,360,543 | -1.28(-0.99%) |
May 07, 2021 | 129.69 | 130.16 | 128.59 | 128.89 | 19,818,880 | -0.64(-0.49%) |
May 06, 2021 | 128.91 | 129.78 | 128.86 | 129.53 | 23,665,564 | +0.21(+0.16%) |
May 05, 2021 | 128.70 | 129.46 | 128.60 | 129.31 | 12,020,846 | +0.21(+0.16%) |
May 04, 2021 | 129.13 | 129.75 | 128.81 | 129.10 | 20,135,500 | +0.87(+0.68%) |
May 03, 2021 | 128.40 | 129.28 | 128.01 | 128.23 | 17,766,866 | +0.08(+0.06%) |
Apr 30, 2021 | 128.03 | 128.24 | 127.55 | 128.16 | 16,976,184 | +0.30(+0.23%) |
Apr 29, 2021 | 127.06 | 127.90 | 126.76 | 127.86 | 18,583,618 | -0.38(-0.30%) |
Apr 28, 2021 | 128.16 | 128.39 | 127.53 | 128.24 | 16,512,423 | +0.08(+0.06%) |
Apr 27, 2021 | 129.03 | 129.25 | 128.04 | 128.16 | 15,293,259 | -1.13(-0.87%) |
Apr 26, 2021 | 129.55 | 129.88 | 129.27 | 129.28 | 9,848,120 | -0.18(-0.14%) |
Apr 23, 2021 | 129.76 | 129.85 | 128.94 | 129.47 | 13,308,720 | -0.31(-0.24%) |
Apr 22, 2021 | 129.41 | 129.77 | 128.67 | 129.77 | 15,314,815 | +0.56(+0.44%) |
Apr 21, 2021 | 128.99 | 129.33 | 128.55 | 129.21 | 12,875,944 | +0.26(+0.20%) |
Apr 20, 2021 | 127.98 | 129.19 | 127.96 | 128.95 | 12,414,920 | +0.59(+0.46%) |
Apr 19, 2021 | 128.25 | 128.77 | 128.07 | 128.36 | 15,023,032 | -0.37(-0.29%) |
Apr 16, 2021 | 128.58 | 129.16 | 128.42 | 128.73 | 16,485,148 | -1.01(-0.78%) |
Apr 15, 2021 | 128.94 | 130.32 | 128.91 | 129.74 | 25,838,112 | +2.14(+1.67%) |
Apr 14, 2021 | 127.59 | 127.78 | 127.17 | 127.60 | 7,889,776 | -0.41(-0.32%) |
Apr 13, 2021 | 126.92 | 128.03 | 126.82 | 128.01 | 14,315,312 | +0.95(+0.75%) |
Apr 12, 2021 | 127.06 | 127.13 | 126.73 | 127.06 | 8,285,320 | -0.05(-0.04%) |
Apr 09, 2021 | 127.10 | 127.74 | 126.72 | 127.11 | 9,431,166 | -0.46(-0.36%) |
Apr 08, 2021 | 127.00 | 127.63 | 126.97 | 127.57 | 8,486,849 | +1.04(+0.83%) |
Apr 07, 2021 | 127.06 | 127.66 | 126.53 | 126.53 | 11,957,052 | -0.89(-0.70%) |
Apr 06, 2021 | 126.79 | 127.55 | 126.65 | 127.42 | 10,038,166 | +0.86(+0.68%) |
Apr 05, 2021 | 126.22 | 126.61 | 125.66 | 126.56 | 8,916,390 | -0.55(-0.44%) |
Apr 01, 2021 | 126.22 | 127.21 | 125.99 | 127.11 | 16,103,808 | +2.08(+1.66%) |
Mar 31, 2021 | 125.86 | 126.09 | 124.60 | 125.03 | 20,875,578 | -0.70(-0.56%) |
Mar 30, 2021 | 124.90 | 126.01 | 124.63 | 125.74 | 16,271,397 | +0.66(+0.52%) |
Mar 29, 2021 | 126.31 | 126.33 | 124.59 | 125.08 | 15,131,237 | -1.07(-0.85%) |
Mar 26, 2021 | 125.93 | 126.69 | 125.75 | 126.15 | 9,135,655 | -0.44(-0.35%) |
Mar 25, 2021 | 127.75 | 127.99 | 126.55 | 126.59 | 22,512,682 | -1.01(-0.79%) |
Mar 24, 2021 | 126.52 | 127.65 | 126.42 | 127.60 | 15,015,115 | +0.68(+0.54%) |
Mar 23, 2021 | 126.08 | 126.96 | 125.68 | 126.92 | 18,161,486 | +1.14(+0.90%) |
Mar 22, 2021 | 125.26 | 125.92 | 124.96 | 125.78 | 18,467,294 | +1.39(+1.12%) |
Mar 19, 2021 | 123.77 | 124.46 | 123.51 | 124.39 | 20,241,284 | +0.77(+0.62%) |
Mar 18, 2021 | 123.06 | 124.13 | 122.95 | 123.62 | 23,421,318 | -1.26(-1.01%) |
Mar 17, 2021 | 124.76 | 125.10 | 123.83 | 124.89 | 29,358,064 | -0.94(-0.75%) |
Mar 16, 2021 | 126.48 | 126.58 | 125.31 | 125.83 | 16,864,372 | -0.51(-0.40%) |
Mar 15, 2021 | 126.00 | 126.55 | 125.92 | 126.34 | 12,313,353 | +0.74(+0.59%) |
Mar 12, 2021 | 125.91 | 125.97 | 125.22 | 125.60 | 22,102,170 | -2.72(-2.12%) |
Mar 11, 2021 | 128.47 | 128.66 | 127.81 | 128.32 | 15,328,406 | -0.93(-0.72%) |
Mar 10, 2021 | 129.05 | 129.37 | 128.57 | 129.25 | 13,416,135 | +0.26(+0.20%) |
Mar 09, 2021 | 128.56 | 129.07 | 128.28 | 129.00 | 15,653,425 | +1.76(+1.39%) |
Mar 08, 2021 | 128.16 | 128.22 | 127.23 | 127.23 | 16,503,241 | -1.00(-0.78%) |
Mar 05, 2021 | 127.55 | 128.63 | 127.38 | 128.23 | 22,313,738 | +0.25(+0.19%) |
Mar 04, 2021 | 128.89 | 129.18 | 127.35 | 127.98 | 24,190,934 | -0.83(-0.65%) |
Mar 03, 2021 | 128.66 | 129.37 | 128.09 | 128.81 | 21,403,674 | -1.41(-1.08%) |
Mar 02, 2021 | 129.60 | 130.28 | 129.50 | 130.22 | 13,518,024 | +0.01(+0.01%) |