Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 140.10 | 140.88 | 139.70 | 139.74 | 4,249,034 | +0.14(+0.10%) |
May 27, 2021 | 138.78 | 140.44 | 138.12 | 139.60 | 8,240,584 | +1.64(+1.19%) |
May 26, 2021 | 135.13 | 139.16 | 134.98 | 137.96 | 6,343,357 | +2.88(+2.14%) |
May 25, 2021 | 136.30 | 137.20 | 135.08 | 135.08 | 6,168,771 | -0.99(-0.73%) |
May 24, 2021 | 134.95 | 136.73 | 134.55 | 136.07 | 4,614,521 | +1.66(+1.24%) |
May 21, 2021 | 135.68 | 135.77 | 134.15 | 134.41 | 3,764,431 | -0.11(-0.08%) |
May 20, 2021 | 132.97 | 135.03 | 132.68 | 134.52 | 4,500,298 | +1.79(+1.35%) |
May 19, 2021 | 131.79 | 133.04 | 130.89 | 132.73 | 6,791,249 | -0.64(-0.48%) |
May 18, 2021 | 138.29 | 138.29 | 133.23 | 133.37 | 8,335,686 | -5.14(-3.71%) |
May 17, 2021 | 138.46 | 138.77 | 137.49 | 138.51 | 5,518,460 | -1.30(-0.93%) |
May 14, 2021 | 137.38 | 141.36 | 137.22 | 139.81 | 5,396,286 | +3.36(+2.46%) |
May 13, 2021 | 135.41 | 137.42 | 134.80 | 136.45 | 3,783,651 | +1.46(+1.08%) |
May 12, 2021 | 134.34 | 135.72 | 134.21 | 134.99 | 3,951,177 | -1.34(-0.99%) |
May 11, 2021 | 133.48 | 136.58 | 133.04 | 136.33 | 3,190,136 | +2.16(+1.61%) |
May 10, 2021 | 136.66 | 138.03 | 134.05 | 134.17 | 5,314,954 | -3.27(-2.38%) |
May 07, 2021 | 136.91 | 138.50 | 136.68 | 137.44 | 5,902,827 | +0.24(+0.17%) |
May 06, 2021 | 132.07 | 137.30 | 130.61 | 137.20 | 8,249,467 | +4.69(+3.54%) |
May 05, 2021 | 129.87 | 133.70 | 129.83 | 132.51 | 8,910,430 | +5.58(+4.40%) |
May 04, 2021 | 129.25 | 129.55 | 125.56 | 126.93 | 4,947,938 | -2.93(-2.26%) |
May 03, 2021 | 130.98 | 131.18 | 129.33 | 129.86 | 4,244,009 | -0.67(-0.51%) |
Apr 30, 2021 | 131.44 | 131.57 | 129.92 | 130.53 | 4,188,976 | -1.86(-1.40%) |
Apr 29, 2021 | 130.55 | 132.45 | 130.55 | 132.39 | 3,443,438 | +1.91(+1.46%) |
Apr 28, 2021 | 130.75 | 131.03 | 129.94 | 130.49 | 2,035,850 | -0.83(-0.63%) |
Apr 27, 2021 | 131.50 | 131.63 | 129.89 | 131.31 | 3,045,300 | +0.41(+0.32%) |
Apr 26, 2021 | 131.80 | 131.80 | 130.31 | 130.90 | 2,755,010 | -0.81(-0.61%) |
Apr 23, 2021 | 130.16 | 132.29 | 129.81 | 131.71 | 3,062,475 | +1.57(+1.21%) |
Apr 22, 2021 | 130.41 | 131.28 | 129.01 | 130.14 | 3,364,621 | -0.39(-0.29%) |
Apr 21, 2021 | 129.38 | 130.90 | 128.24 | 130.53 | 3,409,310 | +1.55(+1.20%) |
Apr 20, 2021 | 130.11 | 130.11 | 126.93 | 128.97 | 3,373,111 | -1.42(-1.09%) |
Apr 19, 2021 | 131.98 | 132.03 | 130.33 | 130.40 | 2,607,290 | -1.05(-0.80%) |
Apr 16, 2021 | 130.40 | 131.94 | 129.73 | 131.44 | 3,583,465 | +1.56(+1.20%) |
Apr 15, 2021 | 129.52 | 130.21 | 128.55 | 129.88 | 3,280,749 | +1.55(+1.21%) |
Apr 14, 2021 | 129.10 | 129.21 | 128.04 | 128.33 | 2,956,988 | -0.88(-0.68%) |
Apr 13, 2021 | 128.73 | 129.62 | 128.10 | 129.21 | 4,571,363 | +0.03(+0.02%) |
Apr 12, 2021 | 126.94 | 129.42 | 126.68 | 129.18 | 2,464,391 | +1.71(+1.34%) |
Apr 09, 2021 | 128.95 | 128.95 | 126.63 | 127.47 | 2,417,487 | -1.07(-0.83%) |
Apr 08, 2021 | 129.30 | 129.33 | 128.04 | 128.54 | 2,452,320 | +0.09(+0.07%) |
Apr 07, 2021 | 129.33 | 129.52 | 127.53 | 128.45 | 3,094,220 | -1.39(-1.07%) |
Apr 06, 2021 | 128.80 | 130.40 | 128.80 | 129.84 | 4,966,441 | +0.03(+0.02%) |
Apr 05, 2021 | 126.92 | 130.07 | 126.68 | 129.81 | 4,368,283 | +3.70(+2.94%) |
Apr 01, 2021 | 124.34 | 126.12 | 123.34 | 126.11 | 4,333,926 | +2.33(+1.88%) |
Mar 31, 2021 | 122.75 | 124.41 | 122.65 | 123.78 | 4,210,116 | +0.64(+0.52%) |
Mar 30, 2021 | 122.04 | 123.88 | 120.80 | 123.14 | 4,648,622 | +1.17(+0.96%) |
Mar 29, 2021 | 121.08 | 123.17 | 120.43 | 121.97 | 3,295,631 | +0.46(+0.38%) |
Mar 26, 2021 | 122.37 | 123.21 | 119.56 | 121.50 | 4,326,942 | -0.48(-0.40%) |
Mar 25, 2021 | 122.71 | 122.78 | 119.69 | 121.99 | 4,310,958 | +1.11(+0.91%) |
Mar 24, 2021 | 123.77 | 123.79 | 120.83 | 120.88 | 3,717,547 | -2.01(-1.63%) |
Mar 23, 2021 | 125.41 | 125.79 | 122.72 | 122.89 | 3,697,684 | -1.70(-1.36%) |
Mar 22, 2021 | 123.16 | 125.56 | 123.14 | 124.59 | 4,909,973 | +1.90(+1.55%) |
Mar 19, 2021 | 123.22 | 124.19 | 121.47 | 122.69 | 8,956,437 | -0.71(-0.58%) |
Mar 18, 2021 | 123.87 | 125.01 | 123.31 | 123.40 | 3,881,906 | -2.36(-1.88%) |
Mar 17, 2021 | 124.81 | 126.47 | 124.00 | 125.76 | 3,514,146 | -0.47(-0.38%) |
Mar 16, 2021 | 124.28 | 127.25 | 123.33 | 126.24 | 4,487,333 | +2.12(+1.71%) |
Mar 15, 2021 | 126.77 | 127.02 | 122.58 | 124.11 | 5,668,489 | -1.47(-1.17%) |
Mar 12, 2021 | 125.04 | 126.13 | 123.17 | 125.58 | 6,197,324 | +1.12(+0.90%) |
Mar 11, 2021 | 126.32 | 128.63 | 122.38 | 124.47 | 8,930,682 | -1.40(-1.11%) |
Mar 10, 2021 | 126.65 | 127.56 | 124.54 | 125.87 | 4,076,793 | +1.09(+0.87%) |
Mar 09, 2021 | 127.46 | 128.27 | 123.94 | 124.78 | 6,481,970 | -0.74(-0.59%) |
Mar 08, 2021 | 122.59 | 126.91 | 122.36 | 125.53 | 7,505,734 | +2.35(+1.91%) |
Mar 05, 2021 | 118.57 | 123.84 | 117.11 | 123.17 | 8,041,389 | +6.00(+5.12%) |
Mar 04, 2021 | 117.75 | 120.05 | 115.99 | 117.18 | 4,940,880 | -0.23(-0.19%) |
Mar 03, 2021 | 119.97 | 120.47 | 117.19 | 117.41 | 5,454,382 | -3.57(-2.95%) |
Mar 02, 2021 | 122.40 | 123.06 | 120.94 | 120.97 | 4,855,684 | -1.11(-0.91%) |