Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 123.15 | 123.37 | 122.15 | 122.21 | 72,713,448 | -0.66(-0.53%) |
May 27, 2021 | 124.00 | 125.18 | 122.67 | 122.86 | 96,414,408 | -1.54(-1.24%) |
May 26, 2021 | 124.51 | 124.93 | 123.98 | 124.40 | 57,654,904 | -0.05(-0.04%) |
May 25, 2021 | 125.36 | 125.84 | 123.88 | 124.45 | 73,380,128 | -0.20(-0.16%) |
May 24, 2021 | 123.58 | 125.47 | 123.51 | 124.65 | 64,277,596 | +1.64(+1.33%) |
May 21, 2021 | 125.36 | 125.53 | 122.80 | 123.01 | 80,854,792 | -1.84(-1.48%) |
May 20, 2021 | 122.81 | 125.26 | 122.69 | 124.86 | 78,304,088 | +2.57(+2.10%) |
May 19, 2021 | 120.78 | 122.51 | 120.52 | 122.28 | 94,385,488 | -0.16(-0.13%) |
May 18, 2021 | 124.12 | 124.54 | 122.37 | 122.44 | 64,464,284 | -1.39(-1.12%) |
May 17, 2021 | 124.37 | 124.48 | 122.76 | 123.83 | 75,654,224 | -1.16(-0.93%) |
May 14, 2021 | 123.81 | 125.42 | 123.42 | 124.99 | 83,528,872 | +2.43(+1.98%) |
May 13, 2021 | 122.18 | 123.72 | 121.86 | 122.56 | 107,870,872 | +2.16(+1.79%) |
May 12, 2021 | 121.02 | 122.24 | 119.89 | 120.40 | 114,252,032 | -3.08(-2.49%) |
May 11, 2021 | 121.12 | 123.83 | 120.40 | 123.48 | 128,577,592 | -0.92(-0.74%) |
May 10, 2021 | 126.91 | 127.04 | 124.36 | 124.40 | 89,718,496 | -3.30(-2.58%) |
May 07, 2021 | 128.33 | 128.73 | 126.98 | 127.70 | 80,526,288 | +0.68(+0.53%) |
May 06, 2021 | 125.21 | 127.03 | 124.47 | 127.02 | 79,710,320 | +1.61(+1.28%) |
May 05, 2021 | 126.49 | 127.72 | 125.29 | 125.42 | 85,704,192 | +0.24(+0.19%) |
May 04, 2021 | 128.44 | 128.74 | 124.05 | 125.17 | 140,405,024 | -4.59(-3.54%) |
May 03, 2021 | 129.27 | 131.26 | 129.07 | 129.76 | 76,691,088 | +1.06(+0.82%) |
Apr 30, 2021 | 129.02 | 130.76 | 128.32 | 128.71 | 112,189,616 | -1.98(-1.51%) |
Apr 29, 2021 | 133.61 | 134.20 | 129.68 | 130.68 | 154,147,712 | -0.10(-0.07%) |
Apr 28, 2021 | 131.50 | 132.19 | 130.29 | 130.78 | 109,647,328 | -0.79(-0.60%) |
Apr 27, 2021 | 132.18 | 132.57 | 131.30 | 131.57 | 67,390,360 | -0.32(-0.24%) |
Apr 26, 2021 | 132.01 | 132.23 | 130.76 | 131.90 | 68,275,080 | +0.39(+0.30%) |
Apr 23, 2021 | 129.39 | 132.29 | 129.39 | 131.51 | 80,441,848 | +2.33(+1.80%) |
Apr 22, 2021 | 130.25 | 131.34 | 128.66 | 129.18 | 86,325,864 | -1.53(-1.17%) |
Apr 21, 2021 | 129.59 | 130.95 | 128.55 | 130.70 | 70,236,808 | +0.38(+0.29%) |
Apr 20, 2021 | 132.19 | 132.69 | 129.05 | 130.32 | 96,752,208 | -1.69(-1.28%) |
Apr 19, 2021 | 130.71 | 132.63 | 130.55 | 132.01 | 96,192,672 | +0.66(+0.51%) |
Apr 16, 2021 | 131.49 | 131.85 | 130.49 | 131.35 | 86,739,368 | -0.33(-0.25%) |
Apr 15, 2021 | 131.02 | 132.17 | 130.84 | 131.68 | 91,219,904 | +2.42(+1.87%) |
Apr 14, 2021 | 132.11 | 132.17 | 128.89 | 129.26 | 89,027,416 | -2.35(-1.79%) |
Apr 13, 2021 | 129.67 | 131.84 | 129.17 | 131.61 | 93,098,416 | +3.12(+2.43%) |
Apr 12, 2021 | 129.74 | 130.07 | 127.89 | 128.49 | 93,289,536 | -1.72(-1.32%) |
Apr 09, 2021 | 127.08 | 130.25 | 126.76 | 130.21 | 108,969,464 | +2.58(+2.02%) |
Apr 08, 2021 | 126.25 | 127.66 | 125.83 | 127.63 | 90,622,584 | +2.41(+1.92%) |
Apr 07, 2021 | 123.19 | 125.24 | 122.52 | 125.22 | 85,117,272 | +1.66(+1.34%) |
Apr 06, 2021 | 123.85 | 124.47 | 123.02 | 123.57 | 81,831,176 | +0.30(+0.25%) |
Apr 05, 2021 | 121.28 | 123.52 | 120.49 | 123.26 | 90,387,384 | +2.84(+2.36%) |
Apr 01, 2021 | 121.07 | 121.58 | 119.92 | 120.42 | 76,695,776 | +0.83(+0.70%) |
Mar 31, 2021 | 119.10 | 120.93 | 118.61 | 119.59 | 120,765,608 | +2.20(+1.88%) |
Mar 30, 2021 | 117.59 | 117.88 | 116.37 | 117.39 | 87,402,408 | -1.46(-1.23%) |
Mar 29, 2021 | 119.10 | 120.01 | 118.20 | 118.85 | 82,509,792 | +0.18(+0.15%) |
Mar 26, 2021 | 117.83 | 118.94 | 116.43 | 118.67 | 96,084,024 | +0.61(+0.51%) |
Mar 25, 2021 | 117.04 | 119.11 | 116.51 | 118.06 | 100,873,832 | +0.49(+0.42%) |
Mar 24, 2021 | 120.25 | 120.33 | 117.56 | 117.57 | 90,283,208 | -2.40(-2.00%) |
Mar 23, 2021 | 120.75 | 121.64 | 119.58 | 119.97 | 97,443,120 | -0.83(-0.69%) |
Mar 22, 2021 | 117.81 | 121.28 | 117.74 | 120.81 | 114,207,800 | +3.33(+2.83%) |
Mar 19, 2021 | 117.39 | 118.89 | 117.17 | 117.48 | 189,519,664 | -0.53(-0.45%) |
Mar 18, 2021 | 120.31 | 120.60 | 117.80 | 118.00 | 123,932,368 | -4.14(-3.39%) |
Mar 17, 2021 | 121.45 | 123.22 | 119.78 | 122.15 | 114,218,768 | -0.79(-0.65%) |
Mar 16, 2021 | 123.07 | 124.56 | 122.10 | 122.94 | 117,578,424 | +1.55(+1.27%) |
Mar 15, 2021 | 118.87 | 121.40 | 117.90 | 121.39 | 94,490,872 | +2.90(+2.45%) |
Mar 12, 2021 | 117.88 | 118.63 | 116.66 | 118.50 | 89,990,168 | -0.91(-0.76%) |
Mar 11, 2021 | 119.97 | 120.63 | 118.72 | 119.41 | 104,955,112 | +1.94(+1.65%) |
Mar 10, 2021 | 119.14 | 119.61 | 116.95 | 117.47 | 114,155,064 | -1.08(-0.91%) |
Mar 09, 2021 | 116.54 | 119.50 | 116.30 | 118.54 | 131,921,432 | +4.62(+4.06%) |
Mar 08, 2021 | 118.40 | 118.47 | 113.78 | 113.92 | 157,198,704 | -4.95(-4.17%) |
Mar 05, 2021 | 118.45 | 119.38 | 115.11 | 118.88 | 157,056,704 | +1.26(+1.07%) |
Mar 04, 2021 | 119.20 | 121.01 | 116.14 | 117.61 | 181,075,280 | -1.89(-1.58%) |
Mar 03, 2021 | 122.19 | 123.08 | 119.29 | 119.50 | 114,822,136 | -3.00(-2.45%) |
Mar 02, 2021 | 125.72 | 126.02 | 122.39 | 122.50 | 104,198,392 | -2.61(-2.09%) |