Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 129.50 | 130.70 | 128.51 | 129.16 | 999,359 | -1.07(-0.82%) |
May 27, 2021 | 129.79 | 130.60 | 129.30 | 130.23 | 3,992,515 | +1.04(+0.80%) |
May 26, 2021 | 128.88 | 129.48 | 127.89 | 129.19 | 1,079,707 | +0.07(+0.06%) |
May 25, 2021 | 129.53 | 130.29 | 128.61 | 129.12 | 854,477 | -0.22(-0.17%) |
May 24, 2021 | 129.03 | 129.89 | 128.22 | 129.34 | 1,146,232 | +1.20(+0.94%) |
May 21, 2021 | 127.79 | 129.46 | 127.64 | 128.13 | 1,435,070 | +1.06(+0.83%) |
May 20, 2021 | 129.42 | 130.10 | 126.89 | 127.08 | 1,295,849 | -2.31(-1.79%) |
May 19, 2021 | 128.48 | 129.49 | 127.48 | 129.39 | 1,966,369 | -0.09(-0.07%) |
May 18, 2021 | 130.62 | 131.29 | 129.42 | 129.48 | 2,115,874 | -0.67(-0.51%) |
May 17, 2021 | 128.44 | 130.85 | 128.14 | 130.15 | 1,573,080 | +1.40(+1.09%) |
May 14, 2021 | 127.05 | 129.32 | 126.97 | 128.74 | 1,204,418 | +2.33(+1.85%) |
May 13, 2021 | 124.10 | 127.03 | 123.69 | 126.41 | 974,642 | +3.06(+2.48%) |
May 12, 2021 | 126.17 | 128.49 | 123.34 | 123.35 | 1,940,771 | -3.09(-2.44%) |
May 11, 2021 | 127.67 | 129.32 | 124.61 | 126.44 | 2,840,606 | -3.67(-2.82%) |
May 10, 2021 | 134.02 | 134.02 | 129.90 | 130.11 | 1,606,997 | -3.41(-2.55%) |
May 07, 2021 | 132.77 | 134.06 | 132.67 | 133.52 | 916,838 | -0.05(-0.04%) |
May 06, 2021 | 131.76 | 133.59 | 131.24 | 133.57 | 1,298,006 | +1.68(+1.27%) |
May 05, 2021 | 132.75 | 133.17 | 131.58 | 131.90 | 1,005,864 | -0.76(-0.57%) |
May 04, 2021 | 130.49 | 132.66 | 129.37 | 132.65 | 1,159,892 | +1.26(+0.96%) |
May 03, 2021 | 130.72 | 132.14 | 130.19 | 131.40 | 1,063,307 | +1.78(+1.37%) |
Apr 30, 2021 | 131.15 | 131.46 | 129.12 | 129.62 | 1,193,029 | -1.79(-1.36%) |
Apr 29, 2021 | 132.16 | 132.67 | 129.87 | 131.41 | 1,378,724 | +0.32(+0.24%) |
Apr 28, 2021 | 130.49 | 131.36 | 129.61 | 131.09 | 865,160 | +1.09(+0.83%) |
Apr 27, 2021 | 131.00 | 131.11 | 129.47 | 130.00 | 1,523,046 | -1.74(-1.32%) |
Apr 26, 2021 | 132.03 | 132.68 | 131.56 | 131.74 | 938,489 | -0.04(-0.03%) |
Apr 23, 2021 | 130.43 | 132.06 | 129.83 | 131.78 | 880,430 | +1.87(+1.44%) |
Apr 22, 2021 | 131.04 | 131.31 | 129.34 | 129.91 | 630,473 | -1.25(-0.95%) |
Apr 21, 2021 | 129.73 | 131.31 | 129.54 | 131.16 | 631,406 | +1.86(+1.44%) |
Apr 20, 2021 | 130.38 | 130.41 | 128.65 | 129.30 | 980,015 | -1.00(-0.77%) |
Apr 19, 2021 | 130.21 | 130.54 | 128.98 | 130.30 | 1,808,890 | +0.05(+0.04%) |
Apr 16, 2021 | 130.40 | 130.40 | 128.58 | 130.25 | 2,598,735 | +0.88(+0.68%) |
Apr 15, 2021 | 128.86 | 129.51 | 128.35 | 129.36 | 1,082,034 | +0.86(+0.67%) |
Apr 14, 2021 | 128.53 | 129.06 | 127.80 | 128.51 | 984,290 | +0.15(+0.11%) |
Apr 13, 2021 | 127.48 | 129.00 | 127.48 | 128.36 | 1,233,048 | +0.27(+0.21%) |
Apr 12, 2021 | 128.15 | 128.39 | 127.18 | 128.09 | 4,025,025 | +0.19(+0.15%) |
Apr 09, 2021 | 126.81 | 127.92 | 126.20 | 127.89 | 1,215,404 | +1.73(+1.37%) |
Apr 08, 2021 | 125.47 | 126.67 | 125.09 | 126.16 | 959,154 | -0.11(-0.09%) |
Apr 07, 2021 | 128.24 | 128.24 | 125.89 | 126.27 | 1,046,768 | -2.22(-1.72%) |
Apr 06, 2021 | 126.39 | 128.55 | 126.32 | 128.49 | 2,130,986 | +1.76(+1.39%) |
Apr 05, 2021 | 127.99 | 128.21 | 126.66 | 126.73 | 1,850,374 | +0.14(+0.11%) |
Apr 01, 2021 | 127.42 | 128.04 | 126.20 | 126.59 | 1,295,473 | -0.69(-0.54%) |
Mar 31, 2021 | 127.58 | 128.72 | 126.86 | 127.28 | 4,730,552 | -0.13(-0.10%) |
Mar 30, 2021 | 128.95 | 129.61 | 126.66 | 127.41 | 2,398,188 | -1.42(-1.10%) |
Mar 29, 2021 | 127.67 | 129.54 | 127.52 | 128.83 | 3,270,699 | +0.72(+0.56%) |
Mar 26, 2021 | 127.64 | 128.51 | 125.53 | 128.11 | 2,422,912 | +1.01(+0.80%) |
Mar 25, 2021 | 125.22 | 127.55 | 123.83 | 127.10 | 1,989,059 | +3.42(+2.76%) |
Mar 24, 2021 | 123.56 | 125.79 | 123.56 | 123.68 | 1,567,836 | +0.39(+0.32%) |
Mar 23, 2021 | 124.01 | 125.11 | 122.89 | 123.29 | 1,809,198 | -1.18(-0.95%) |
Mar 22, 2021 | 122.81 | 124.80 | 122.50 | 124.47 | 1,197,778 | -0.01(-0.01%) |
Mar 19, 2021 | 124.51 | 125.03 | 122.62 | 124.48 | 5,555,021 | -0.34(-0.27%) |
Mar 18, 2021 | 124.75 | 125.73 | 123.64 | 124.82 | 1,882,790 | -0.15(-0.12%) |
Mar 17, 2021 | 124.23 | 125.25 | 123.73 | 124.97 | 1,596,133 | +1.06(+0.86%) |
Mar 16, 2021 | 123.37 | 124.54 | 123.17 | 123.91 | 1,450,017 | -0.10(-0.08%) |
Mar 15, 2021 | 121.98 | 124.16 | 121.98 | 124.01 | 5,772,235 | +1.77(+1.45%) |
Mar 12, 2021 | 123.21 | 123.32 | 121.79 | 122.24 | 2,946,941 | -0.93(-0.76%) |
Mar 11, 2021 | 124.11 | 125.38 | 123.16 | 123.17 | 1,553,143 | +0.53(+0.43%) |
Mar 10, 2021 | 120.47 | 123.88 | 119.92 | 122.65 | 2,542,728 | +3.61(+3.03%) |
Mar 09, 2021 | 120.17 | 121.76 | 118.88 | 119.04 | 2,676,292 | +0.07(+0.06%) |
Mar 08, 2021 | 117.58 | 122.09 | 117.58 | 118.97 | 4,267,425 | -2.26(-1.86%) |
Mar 05, 2021 | 119.82 | 122.01 | 117.45 | 121.23 | 2,371,804 | +2.56(+2.16%) |
Mar 04, 2021 | 119.22 | 120.27 | 115.80 | 118.66 | 2,531,607 | -0.76(-0.64%) |
Mar 03, 2021 | 124.06 | 124.23 | 119.34 | 119.42 | 3,093,615 | -4.91(-3.95%) |
Mar 02, 2021 | 125.89 | 126.41 | 123.71 | 124.34 | 2,247,745 | -1.81(-1.44%) |