Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 123.70 | 123.70 | 122.21 | 122.90 | 502,426 | -0.23(-0.19%) |
May 27, 2021 | 123.30 | 123.67 | 121.06 | 123.13 | 609,688 | +0.95(+0.78%) |
May 26, 2021 | 121.22 | 122.92 | 121.18 | 122.18 | 584,520 | +0.88(+0.72%) |
May 25, 2021 | 120.41 | 122.56 | 119.88 | 121.31 | 1,145,911 | +1.16(+0.97%) |
May 24, 2021 | 121.33 | 121.33 | 119.31 | 120.14 | 1,035,561 | -0.10(-0.08%) |
May 21, 2021 | 119.78 | 121.18 | 119.05 | 120.24 | 1,074,784 | -0.13(-0.11%) |
May 20, 2021 | 122.18 | 122.81 | 119.53 | 120.37 | 812,105 | -1.81(-1.48%) |
May 19, 2021 | 119.70 | 122.64 | 118.60 | 122.18 | 751,761 | +0.26(+0.21%) |
May 18, 2021 | 124.44 | 125.93 | 121.72 | 121.92 | 455,941 | -1.68(-1.36%) |
May 17, 2021 | 125.28 | 125.60 | 122.12 | 123.60 | 685,895 | -1.69(-1.35%) |
May 14, 2021 | 126.81 | 127.58 | 124.63 | 125.29 | 753,059 | -0.01(-0.01%) |
May 13, 2021 | 123.04 | 126.36 | 122.85 | 125.30 | 614,469 | +2.81(+2.29%) |
May 12, 2021 | 131.01 | 131.01 | 121.97 | 122.49 | 917,460 | -9.22(-7.00%) |
May 11, 2021 | 129.57 | 132.02 | 127.76 | 131.71 | 705,477 | +0.04(+0.03%) |
May 10, 2021 | 135.37 | 135.89 | 131.66 | 131.67 | 553,863 | -3.04(-2.26%) |
May 07, 2021 | 134.14 | 135.38 | 133.00 | 134.71 | 372,420 | +0.89(+0.66%) |
May 06, 2021 | 131.75 | 133.82 | 131.33 | 133.82 | 469,161 | +2.40(+1.82%) |
May 05, 2021 | 132.75 | 134.09 | 130.98 | 131.43 | 456,989 | -1.19(-0.90%) |
May 04, 2021 | 132.57 | 132.91 | 130.29 | 132.62 | 473,252 | -0.41(-0.31%) |
May 03, 2021 | 132.37 | 134.20 | 131.32 | 133.03 | 464,037 | +2.51(+1.92%) |
Apr 30, 2021 | 128.43 | 131.19 | 127.74 | 130.53 | 1,740,977 | +2.34(+1.83%) |
Apr 29, 2021 | 129.38 | 129.81 | 126.79 | 128.19 | 1,058,268 | -0.22(-0.17%) |
Apr 28, 2021 | 134.16 | 134.16 | 127.17 | 128.40 | 963,547 | -5.13(-3.84%) |
Apr 27, 2021 | 128.64 | 135.29 | 127.65 | 133.53 | 1,378,760 | -1.56(-1.15%) |
Apr 26, 2021 | 136.74 | 137.23 | 133.86 | 135.08 | 923,724 | -1.43(-1.04%) |
Apr 23, 2021 | 136.60 | 137.70 | 135.25 | 136.51 | 625,885 | +1.27(+0.94%) |
Apr 22, 2021 | 135.55 | 137.54 | 133.20 | 135.24 | 513,383 | +0.36(+0.27%) |
Apr 21, 2021 | 133.05 | 135.16 | 132.25 | 134.88 | 551,760 | +1.58(+1.19%) |
Apr 20, 2021 | 134.69 | 135.97 | 131.74 | 133.29 | 397,285 | -1.41(-1.05%) |
Apr 19, 2021 | 135.56 | 136.31 | 133.37 | 134.70 | 715,067 | -0.47(-0.35%) |
Apr 16, 2021 | 134.37 | 135.32 | 133.25 | 135.18 | 637,471 | +1.89(+1.42%) |
Apr 15, 2021 | 135.78 | 136.28 | 132.76 | 133.28 | 665,693 | -1.84(-1.36%) |
Apr 14, 2021 | 134.00 | 137.52 | 133.53 | 135.12 | 711,112 | +1.80(+1.35%) |
Apr 13, 2021 | 130.59 | 133.58 | 129.16 | 133.32 | 807,258 | +1.49(+1.13%) |
Apr 12, 2021 | 129.95 | 132.48 | 129.10 | 131.83 | 658,125 | +2.90(+2.25%) |
Apr 09, 2021 | 129.10 | 129.50 | 128.32 | 128.93 | 735,849 | +0.50(+0.39%) |
Apr 08, 2021 | 128.38 | 129.16 | 127.23 | 128.43 | 564,388 | +0.16(+0.12%) |
Apr 07, 2021 | 127.36 | 129.57 | 126.31 | 128.27 | 537,131 | +0.90(+0.70%) |
Apr 06, 2021 | 128.07 | 130.00 | 126.91 | 127.37 | 892,462 | -0.90(-0.70%) |
Apr 05, 2021 | 127.36 | 128.53 | 126.15 | 128.28 | 413,542 | +2.51(+1.99%) |
Apr 01, 2021 | 125.52 | 126.12 | 123.94 | 125.77 | 477,191 | +1.33(+1.07%) |
Mar 31, 2021 | 126.82 | 127.57 | 123.30 | 124.44 | 610,183 | -1.91(-1.51%) |
Mar 30, 2021 | 124.33 | 126.58 | 121.34 | 126.35 | 609,853 | +2.19(+1.76%) |
Mar 29, 2021 | 125.00 | 127.02 | 123.29 | 124.16 | 611,324 | -0.58(-0.46%) |
Mar 26, 2021 | 122.97 | 125.05 | 121.22 | 124.74 | 623,417 | +3.24(+2.67%) |
Mar 25, 2021 | 116.14 | 121.97 | 114.74 | 121.49 | 740,990 | +3.53(+3.00%) |
Mar 24, 2021 | 123.55 | 124.19 | 117.62 | 117.96 | 1,414,570 | -2.73(-2.26%) |
Mar 23, 2021 | 124.63 | 126.55 | 119.66 | 120.69 | 593,514 | -6.16(-4.86%) |
Mar 22, 2021 | 129.84 | 129.91 | 125.01 | 126.85 | 702,228 | +0.66(+0.52%) |
Mar 19, 2021 | 125.13 | 127.38 | 123.41 | 126.19 | 3,335,300 | +2.04(+1.64%) |
Mar 18, 2021 | 126.60 | 127.92 | 123.75 | 124.15 | 681,581 | -2.66(-2.10%) |
Mar 17, 2021 | 126.74 | 127.24 | 123.17 | 126.81 | 749,916 | -0.93(-0.73%) |
Mar 16, 2021 | 131.18 | 131.18 | 127.36 | 127.74 | 1,009,079 | -3.23(-2.47%) |
Mar 15, 2021 | 128.52 | 131.36 | 127.20 | 130.97 | 1,382,253 | +3.18(+2.49%) |
Mar 12, 2021 | 126.68 | 128.41 | 126.68 | 127.79 | 657,748 | +0.39(+0.31%) |
Mar 11, 2021 | 125.84 | 127.65 | 125.36 | 127.40 | 656,943 | +3.07(+2.47%) |
Mar 10, 2021 | 125.22 | 126.75 | 123.22 | 124.33 | 841,367 | -0.36(-0.28%) |
Mar 09, 2021 | 127.98 | 128.33 | 124.20 | 124.69 | 1,649,251 | -0.42(-0.33%) |
Mar 08, 2021 | 121.18 | 127.80 | 121.18 | 125.11 | 1,652,615 | +4.42(+3.66%) |
Mar 05, 2021 | 115.31 | 121.50 | 113.07 | 120.69 | 1,824,658 | +6.50(+5.69%) |
Mar 04, 2021 | 113.43 | 116.16 | 110.94 | 114.19 | 1,487,258 | -0.28(-0.24%) |
Mar 03, 2021 | 115.56 | 117.10 | 113.12 | 114.47 | 556,269 | -0.07(-0.06%) |
Mar 02, 2021 | 116.37 | 116.80 | 113.70 | 114.55 | 1,376,213 | -1.36(-1.17%) |