Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 134.59 | 135.58 | 134.43 | 135.07 | 5,381,835 | +1.31(+0.98%) |
May 27, 2021 | 135.64 | 135.83 | 133.70 | 133.76 | 10,080,505 | -1.64(-1.21%) |
May 26, 2021 | 135.04 | 135.74 | 134.83 | 135.40 | 4,887,764 | +0.00(+0.00%) |
May 25, 2021 | 134.99 | 135.46 | 134.22 | 135.40 | 5,092,296 | +0.41(+0.30%) |
May 24, 2021 | 134.80 | 135.44 | 134.22 | 134.99 | 3,973,406 | +0.69(+0.51%) |
May 21, 2021 | 135.01 | 135.41 | 133.77 | 134.30 | 5,689,138 | -0.12(-0.09%) |
May 20, 2021 | 132.62 | 134.88 | 132.49 | 134.42 | 4,342,277 | +1.64(+1.24%) |
May 19, 2021 | 132.06 | 132.96 | 131.55 | 132.78 | 4,855,086 | -0.07(-0.05%) |
May 18, 2021 | 133.88 | 134.17 | 132.68 | 132.85 | 4,958,611 | -0.60(-0.45%) |
May 17, 2021 | 134.21 | 134.58 | 133.03 | 133.46 | 4,104,105 | -0.38(-0.29%) |
May 14, 2021 | 134.40 | 135.03 | 133.68 | 133.84 | 4,627,216 | +0.20(+0.15%) |
May 13, 2021 | 131.69 | 134.32 | 131.09 | 133.64 | 5,311,505 | +1.95(+1.48%) |
May 12, 2021 | 132.28 | 133.06 | 131.34 | 131.68 | 6,190,489 | -1.30(-0.97%) |
May 11, 2021 | 134.37 | 134.80 | 132.41 | 132.98 | 6,128,118 | -0.98(-0.73%) |
May 10, 2021 | 133.75 | 135.12 | 133.40 | 133.96 | 5,772,762 | +1.06(+0.80%) |
May 07, 2021 | 132.60 | 133.30 | 131.99 | 132.90 | 4,579,389 | +0.00(+0.00%) |
May 06, 2021 | 131.90 | 133.26 | 131.48 | 132.89 | 4,897,913 | +1.52(+1.16%) |
May 05, 2021 | 131.22 | 131.99 | 131.04 | 131.37 | 5,810,895 | -0.06(-0.05%) |
May 04, 2021 | 133.28 | 134.00 | 131.01 | 131.44 | 7,230,423 | -1.67(-1.26%) |
May 03, 2021 | 132.41 | 134.01 | 131.56 | 133.11 | 6,692,794 | +1.49(+1.13%) |
Apr 30, 2021 | 130.85 | 131.69 | 130.10 | 131.62 | 5,532,573 | +0.20(+0.15%) |
Apr 29, 2021 | 129.74 | 131.87 | 129.62 | 131.42 | 5,147,317 | +1.93(+1.49%) |
Apr 28, 2021 | 131.01 | 131.19 | 129.40 | 129.49 | 5,435,350 | -0.97(-0.74%) |
Apr 27, 2021 | 130.21 | 130.72 | 129.77 | 130.46 | 5,139,943 | -0.43(-0.33%) |
Apr 26, 2021 | 132.89 | 133.09 | 130.54 | 130.89 | 6,371,170 | -2.25(-1.69%) |
Apr 23, 2021 | 132.85 | 133.61 | 132.44 | 133.14 | 4,769,713 | -0.22(-0.16%) |
Apr 22, 2021 | 133.52 | 133.89 | 132.73 | 133.36 | 5,371,735 | -0.83(-0.62%) |
Apr 21, 2021 | 134.53 | 134.94 | 133.49 | 134.19 | 6,917,934 | +1.16(+0.87%) |
Apr 20, 2021 | 131.59 | 133.89 | 131.41 | 133.03 | 5,476,205 | +0.88(+0.66%) |
Apr 19, 2021 | 131.92 | 132.93 | 130.80 | 132.16 | 7,252,078 | +0.54(+0.41%) |
Apr 16, 2021 | 130.98 | 131.77 | 130.07 | 131.62 | 7,098,820 | +1.69(+1.30%) |
Apr 15, 2021 | 129.35 | 130.65 | 129.12 | 129.93 | 5,232,119 | +0.18(+0.14%) |
Apr 14, 2021 | 130.17 | 130.31 | 128.95 | 129.75 | 5,126,617 | -0.86(-0.66%) |
Apr 13, 2021 | 129.71 | 131.45 | 129.53 | 130.61 | 5,786,608 | +0.03(+0.02%) |
Apr 12, 2021 | 129.83 | 130.99 | 129.69 | 130.58 | 4,804,655 | +0.41(+0.32%) |
Apr 09, 2021 | 129.87 | 130.69 | 129.29 | 130.17 | 5,422,608 | +0.03(+0.02%) |
Apr 08, 2021 | 131.18 | 131.62 | 129.69 | 130.14 | 7,366,067 | -0.79(-0.61%) |
Apr 07, 2021 | 131.47 | 131.56 | 130.58 | 130.94 | 5,311,238 | -0.24(-0.18%) |
Apr 06, 2021 | 130.60 | 131.66 | 130.16 | 131.17 | 5,204,611 | +0.47(+0.36%) |
Apr 05, 2021 | 129.51 | 131.78 | 129.03 | 130.71 | 6,549,736 | +1.72(+1.33%) |
Apr 01, 2021 | 128.91 | 129.92 | 127.92 | 128.99 | 5,282,850 | -0.16(-0.12%) |
Mar 31, 2021 | 130.85 | 130.86 | 128.89 | 129.15 | 6,854,144 | -1.00(-0.77%) |
Mar 30, 2021 | 131.18 | 132.16 | 129.76 | 130.14 | 4,789,466 | -2.07(-1.57%) |
Mar 29, 2021 | 130.44 | 132.35 | 130.02 | 132.21 | 6,687,268 | +1.93(+1.48%) |
Mar 26, 2021 | 127.47 | 130.56 | 127.03 | 130.29 | 7,432,003 | +2.80(+2.20%) |
Mar 25, 2021 | 127.07 | 128.05 | 126.31 | 127.48 | 6,382,878 | +0.75(+0.59%) |
Mar 24, 2021 | 126.92 | 127.92 | 126.71 | 126.73 | 5,566,524 | -0.59(-0.47%) |
Mar 23, 2021 | 126.41 | 127.98 | 126.16 | 127.33 | 7,639,192 | +1.52(+1.20%) |
Mar 22, 2021 | 123.83 | 126.18 | 123.34 | 125.81 | 8,554,306 | +3.01(+2.45%) |
Mar 19, 2021 | 120.80 | 123.27 | 120.68 | 122.80 | 17,649,734 | +1.80(+1.49%) |
Mar 18, 2021 | 120.85 | 121.50 | 119.98 | 121.00 | 7,093,697 | -1.00(-0.82%) |
Mar 17, 2021 | 122.67 | 122.86 | 121.78 | 122.00 | 6,790,117 | -0.36(-0.29%) |
Mar 16, 2021 | 121.50 | 122.87 | 121.20 | 122.35 | 6,072,796 | +0.89(+0.74%) |
Mar 15, 2021 | 121.94 | 122.01 | 120.49 | 121.46 | 5,902,795 | -0.01(-0.01%) |
Mar 12, 2021 | 121.54 | 122.15 | 121.10 | 121.47 | 5,777,696 | -0.16(-0.13%) |
Mar 11, 2021 | 121.75 | 122.87 | 121.52 | 121.63 | 4,883,762 | -0.33(-0.27%) |
Mar 10, 2021 | 120.84 | 122.77 | 119.18 | 121.96 | 8,533,683 | +1.21(+1.01%) |
Mar 09, 2021 | 121.38 | 122.26 | 120.52 | 120.75 | 9,778,556 | +0.11(+0.09%) |
Mar 08, 2021 | 121.64 | 122.51 | 120.51 | 120.64 | 9,457,004 | -0.82(-0.68%) |
Mar 05, 2021 | 118.36 | 121.81 | 117.95 | 121.46 | 11,157,041 | +3.83(+3.26%) |
Mar 04, 2021 | 118.01 | 120.29 | 117.16 | 117.62 | 9,963,313 | +0.65(+0.56%) |
Mar 03, 2021 | 117.57 | 118.23 | 116.83 | 116.97 | 8,284,325 | -1.75(-1.47%) |
Mar 02, 2021 | 118.20 | 119.59 | 118.10 | 118.72 | 6,196,907 | +0.41(+0.34%) |