Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 135.90 | 136.18 | 134.58 | 134.88 | 7,362,636 | +0.30(+0.22%) |
May 27, 2021 | 132.75 | 134.94 | 132.71 | 134.58 | 10,876,682 | +0.90(+0.67%) |
May 26, 2021 | 134.73 | 135.70 | 133.01 | 133.68 | 10,831,268 | -0.35(-0.26%) |
May 25, 2021 | 133.01 | 135.64 | 132.51 | 134.03 | 13,075,616 | +2.85(+2.17%) |
May 24, 2021 | 126.91 | 132.21 | 126.32 | 131.19 | 11,693,511 | +5.77(+4.60%) |
May 21, 2021 | 126.58 | 127.39 | 123.82 | 125.42 | 14,620,951 | -1.61(-1.27%) |
May 20, 2021 | 123.61 | 127.38 | 122.08 | 127.03 | 18,676,998 | +5.37(+4.41%) |
May 19, 2021 | 115.44 | 121.93 | 114.82 | 121.65 | 10,670,177 | +2.91(+2.45%) |
May 18, 2021 | 122.18 | 122.23 | 118.62 | 118.74 | 7,728,077 | -1.72(-1.42%) |
May 17, 2021 | 118.92 | 120.50 | 117.34 | 120.45 | 9,620,347 | -1.23(-1.01%) |
May 14, 2021 | 118.82 | 122.63 | 117.23 | 121.68 | 12,743,535 | +4.79(+4.09%) |
May 13, 2021 | 115.50 | 118.41 | 114.92 | 116.90 | 14,588,190 | +4.91(+4.39%) |
May 12, 2021 | 116.32 | 117.96 | 111.51 | 111.98 | 19,127,002 | -8.45(-7.02%) |
May 11, 2021 | 116.97 | 121.21 | 114.66 | 120.44 | 15,678,338 | -1.11(-0.91%) |
May 10, 2021 | 128.59 | 128.59 | 121.37 | 121.55 | 10,732,177 | -8.05(-6.21%) |
May 07, 2021 | 129.21 | 130.72 | 128.32 | 129.60 | 7,720,545 | +1.19(+0.93%) |
May 06, 2021 | 126.37 | 128.56 | 124.54 | 128.41 | 7,456,321 | +1.40(+1.10%) |
May 05, 2021 | 128.41 | 129.18 | 125.61 | 127.01 | 7,463,018 | +1.53(+1.22%) |
May 04, 2021 | 126.71 | 127.39 | 122.16 | 125.47 | 14,561,136 | -4.03(-3.11%) |
May 03, 2021 | 130.87 | 132.19 | 128.38 | 129.50 | 7,949,157 | +0.14(+0.11%) |
Apr 30, 2021 | 128.67 | 131.01 | 128.09 | 129.37 | 8,916,569 | -2.61(-1.98%) |
Apr 29, 2021 | 133.79 | 134.13 | 129.74 | 131.98 | 6,839,035 | -0.29(-0.22%) |
Apr 28, 2021 | 133.20 | 133.46 | 131.18 | 132.27 | 6,330,903 | -1.06(-0.80%) |
Apr 27, 2021 | 134.67 | 134.76 | 132.13 | 133.33 | 5,915,598 | -0.51(-0.38%) |
Apr 26, 2021 | 131.43 | 135.17 | 130.82 | 133.84 | 8,129,191 | +2.38(+1.81%) |
Apr 23, 2021 | 130.12 | 131.76 | 129.40 | 131.46 | 8,291,307 | +3.03(+2.36%) |
Apr 22, 2021 | 131.37 | 132.32 | 127.16 | 128.43 | 11,779,055 | -3.22(-2.44%) |
Apr 21, 2021 | 126.86 | 131.75 | 125.75 | 131.65 | 12,415,407 | +6.30(+5.02%) |
Apr 20, 2021 | 126.12 | 128.35 | 125.08 | 125.35 | 7,777,288 | -2.24(-1.76%) |
Apr 19, 2021 | 130.03 | 131.87 | 125.46 | 127.59 | 13,154,073 | -2.77(-2.12%) |
Apr 16, 2021 | 130.13 | 131.34 | 129.66 | 130.36 | 7,885,066 | -0.66(-0.51%) |
Apr 15, 2021 | 132.57 | 132.71 | 129.50 | 131.02 | 8,481,822 | +0.26(+0.20%) |
Apr 14, 2021 | 131.28 | 133.68 | 129.88 | 130.76 | 8,341,177 | -0.94(-0.71%) |
Apr 13, 2021 | 133.19 | 133.54 | 129.84 | 131.69 | 8,239,642 | +0.10(+0.07%) |
Apr 12, 2021 | 134.35 | 135.23 | 131.12 | 131.60 | 11,428,787 | -3.81(-2.81%) |
Apr 09, 2021 | 134.83 | 136.65 | 134.02 | 135.41 | 9,886,417 | -0.43(-0.32%) |
Apr 08, 2021 | 137.07 | 138.11 | 134.73 | 135.84 | 10,499,715 | +0.20(+0.15%) |
Apr 07, 2021 | 136.72 | 138.29 | 133.37 | 135.63 | 14,046,615 | -0.39(-0.29%) |
Apr 06, 2021 | 140.25 | 141.64 | 133.50 | 136.02 | 18,464,644 | -3.42(-2.45%) |
Apr 05, 2021 | 141.83 | 142.32 | 138.17 | 139.44 | 14,731,376 | +1.49(+1.08%) |
Apr 01, 2021 | 134.66 | 138.77 | 133.74 | 137.95 | 16,341,127 | +7.72(+5.93%) |
Mar 31, 2021 | 126.69 | 132.08 | 125.75 | 130.23 | 19,061,132 | +6.67(+5.40%) |
Mar 30, 2021 | 121.74 | 124.68 | 120.74 | 123.56 | 8,175,459 | +1.02(+0.84%) |
Mar 29, 2021 | 123.84 | 124.61 | 120.36 | 122.54 | 10,811,829 | -2.86(-2.28%) |
Mar 26, 2021 | 116.65 | 125.73 | 116.17 | 125.40 | 14,399,892 | +8.70(+7.45%) |
Mar 25, 2021 | 115.77 | 117.44 | 113.29 | 116.70 | 10,645,351 | -1.34(-1.14%) |
Mar 24, 2021 | 119.56 | 122.63 | 117.38 | 118.05 | 20,771,906 | +4.60(+4.06%) |
Mar 23, 2021 | 116.88 | 117.17 | 112.65 | 113.45 | 8,469,376 | -2.88(-2.47%) |
Mar 22, 2021 | 114.64 | 118.42 | 114.02 | 116.32 | 11,608,861 | +4.36(+3.89%) |
Mar 19, 2021 | 111.62 | 114.11 | 109.31 | 111.97 | 13,381,932 | +0.57(+0.51%) |
Mar 18, 2021 | 114.89 | 115.79 | 111.23 | 111.40 | 9,277,370 | -5.48(-4.69%) |
Mar 17, 2021 | 113.26 | 118.09 | 112.00 | 116.88 | 8,557,105 | +1.36(+1.18%) |
Mar 16, 2021 | 114.08 | 118.21 | 113.97 | 115.51 | 10,647,730 | +3.53(+3.15%) |
Mar 15, 2021 | 111.74 | 112.52 | 110.25 | 111.98 | 7,249,519 | +0.57(+0.52%) |
Mar 12, 2021 | 111.66 | 113.52 | 110.47 | 111.41 | 7,618,035 | -2.83(-2.47%) |
Mar 11, 2021 | 114.30 | 114.88 | 112.72 | 114.24 | 7,913,204 | +4.40(+4.00%) |
Mar 10, 2021 | 113.07 | 113.56 | 109.74 | 109.84 | 9,045,083 | -1.50(-1.35%) |
Mar 09, 2021 | 107.48 | 112.05 | 106.65 | 111.34 | 12,348,625 | +8.32(+8.08%) |
Mar 08, 2021 | 109.96 | 111.24 | 102.84 | 103.02 | 12,397,595 | -7.57(-6.85%) |
Mar 05, 2021 | 108.78 | 111.46 | 102.99 | 110.59 | 10,220,334 | +5.08(+4.81%) |
Mar 04, 2021 | 112.43 | 113.55 | 104.43 | 105.51 | 12,730,896 | -7.02(-6.24%) |
Mar 03, 2021 | 115.30 | 116.83 | 112.20 | 112.53 | 7,433,664 | -2.01(-1.75%) |
Mar 02, 2021 | 118.77 | 118.84 | 114.28 | 114.54 | 6,666,866 | -4.63(-3.89%) |