Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 135.65 | 136.15 | 135.37 | 135.74 | 7,390,370 | +0.32(+0.24%) |
May 27, 2021 | 137.01 | 137.32 | 135.42 | 135.42 | 19,729,104 | -0.46(-0.34%) |
May 26, 2021 | 136.09 | 136.56 | 135.49 | 135.88 | 6,729,007 | -0.16(-0.12%) |
May 25, 2021 | 135.53 | 136.33 | 134.83 | 136.04 | 7,500,164 | +0.56(+0.41%) |
May 24, 2021 | 135.49 | 136.12 | 135.10 | 135.49 | 6,607,579 | +0.01(+0.01%) |
May 21, 2021 | 136.21 | 136.75 | 135.33 | 135.48 | 7,996,399 | -0.64(-0.47%) |
May 20, 2021 | 135.24 | 136.55 | 134.47 | 136.12 | 10,651,273 | +0.48(+0.35%) |
May 19, 2021 | 134.48 | 137.36 | 134.28 | 135.64 | 12,161,986 | +0.01(+0.01%) |
May 18, 2021 | 137.16 | 138.18 | 134.96 | 135.63 | 20,289,202 | +2.89(+2.17%) |
May 17, 2021 | 133.80 | 134.19 | 132.63 | 132.74 | 6,806,229 | -0.60(-0.45%) |
May 14, 2021 | 132.67 | 134.03 | 132.30 | 133.34 | 5,612,272 | +1.22(+0.93%) |
May 13, 2021 | 130.20 | 132.83 | 129.75 | 132.12 | 7,490,380 | +2.20(+1.69%) |
May 12, 2021 | 132.72 | 132.83 | 129.91 | 129.92 | 9,066,723 | -3.45(-2.59%) |
May 11, 2021 | 134.41 | 134.64 | 132.20 | 133.37 | 9,333,200 | -1.21(-0.90%) |
May 10, 2021 | 134.23 | 135.79 | 134.10 | 134.59 | 9,173,919 | +0.59(+0.44%) |
May 07, 2021 | 135.36 | 135.45 | 133.15 | 134.00 | 8,164,139 | -0.81(-0.60%) |
May 06, 2021 | 133.80 | 135.10 | 133.28 | 134.81 | 5,684,560 | +0.96(+0.71%) |
May 05, 2021 | 133.96 | 134.42 | 133.52 | 133.85 | 6,433,583 | -0.11(-0.09%) |
May 04, 2021 | 134.75 | 135.21 | 133.38 | 133.97 | 6,680,291 | -1.33(-0.99%) |
May 03, 2021 | 132.98 | 135.89 | 132.98 | 135.30 | 9,498,142 | +2.10(+1.58%) |
Apr 30, 2021 | 133.00 | 133.27 | 132.43 | 133.19 | 6,890,717 | +0.27(+0.20%) |
Apr 29, 2021 | 131.28 | 133.28 | 131.28 | 132.93 | 6,858,093 | +1.66(+1.26%) |
Apr 28, 2021 | 131.71 | 131.94 | 131.25 | 131.27 | 5,000,761 | -0.47(-0.35%) |
Apr 27, 2021 | 131.38 | 132.28 | 130.95 | 131.74 | 5,651,404 | +0.45(+0.34%) |
Apr 26, 2021 | 133.19 | 133.28 | 131.03 | 131.29 | 7,997,323 | -1.90(-1.42%) |
Apr 23, 2021 | 132.42 | 133.61 | 132.36 | 133.19 | 8,047,538 | +0.22(+0.16%) |
Apr 22, 2021 | 134.31 | 134.66 | 132.73 | 132.97 | 6,899,142 | -1.46(-1.08%) |
Apr 21, 2021 | 134.01 | 134.90 | 133.78 | 134.42 | 6,068,372 | +0.39(+0.29%) |
Apr 20, 2021 | 132.73 | 134.97 | 132.16 | 134.03 | 8,560,946 | +1.03(+0.77%) |
Apr 19, 2021 | 133.56 | 133.82 | 132.91 | 133.00 | 6,750,599 | -0.86(-0.64%) |
Apr 16, 2021 | 134.13 | 134.19 | 133.00 | 133.86 | 9,274,527 | +0.43(+0.32%) |
Apr 15, 2021 | 132.71 | 133.73 | 132.52 | 133.43 | 7,600,517 | +0.80(+0.60%) |
Apr 14, 2021 | 132.44 | 132.77 | 131.78 | 132.63 | 7,674,289 | -0.05(-0.04%) |
Apr 13, 2021 | 133.09 | 133.28 | 132.21 | 132.68 | 6,089,219 | -0.41(-0.31%) |
Apr 12, 2021 | 133.35 | 133.64 | 132.65 | 133.09 | 6,554,338 | +0.02(+0.01%) |
Apr 09, 2021 | 132.93 | 133.37 | 132.06 | 133.07 | 7,239,560 | +0.07(+0.05%) |
Apr 08, 2021 | 133.71 | 134.35 | 132.96 | 133.00 | 6,683,825 | -0.09(-0.06%) |
Apr 07, 2021 | 133.57 | 134.00 | 132.95 | 133.09 | 7,126,433 | -0.29(-0.21%) |
Apr 06, 2021 | 132.43 | 134.19 | 131.87 | 133.38 | 10,866,338 | +0.64(+0.48%) |
Apr 05, 2021 | 130.16 | 133.43 | 129.66 | 132.74 | 14,017,556 | +3.63(+2.81%) |
Apr 01, 2021 | 129.42 | 130.32 | 128.84 | 129.11 | 8,961,819 | -0.20(-0.15%) |
Mar 31, 2021 | 129.04 | 130.29 | 128.48 | 129.31 | 8,590,533 | +0.09(+0.07%) |
Mar 30, 2021 | 129.79 | 130.99 | 128.97 | 129.22 | 9,532,444 | -0.89(-0.68%) |
Mar 29, 2021 | 128.52 | 130.43 | 128.14 | 130.11 | 10,552,163 | +1.47(+1.14%) |
Mar 26, 2021 | 127.57 | 128.71 | 127.02 | 128.64 | 10,032,611 | +1.07(+0.84%) |
Mar 25, 2021 | 126.86 | 128.07 | 126.49 | 127.58 | 9,844,601 | +0.86(+0.68%) |
Mar 24, 2021 | 127.98 | 127.98 | 126.66 | 126.72 | 8,241,271 | -0.79(-0.62%) |
Mar 23, 2021 | 125.39 | 127.85 | 125.31 | 127.51 | 10,201,141 | +1.50(+1.19%) |
Mar 22, 2021 | 124.71 | 126.09 | 124.70 | 126.02 | 8,630,693 | +0.60(+0.48%) |
Mar 19, 2021 | 123.88 | 126.14 | 123.67 | 125.42 | 20,204,192 | +1.65(+1.33%) |
Mar 18, 2021 | 124.86 | 125.62 | 123.69 | 123.77 | 10,436,318 | -1.64(-1.31%) |
Mar 17, 2021 | 125.62 | 126.22 | 125.12 | 125.41 | 8,487,956 | -1.05(-0.83%) |
Mar 16, 2021 | 125.92 | 127.30 | 125.92 | 126.46 | 6,988,098 | -0.04(-0.03%) |
Mar 15, 2021 | 127.74 | 127.75 | 125.92 | 126.50 | 8,820,539 | -0.65(-0.51%) |
Mar 12, 2021 | 125.64 | 127.53 | 125.22 | 127.15 | 9,998,553 | +1.89(+1.51%) |
Mar 11, 2021 | 126.43 | 126.56 | 124.70 | 125.27 | 12,470,668 | -0.05(-0.04%) |
Mar 10, 2021 | 122.22 | 126.14 | 121.80 | 125.31 | 15,779,743 | +3.12(+2.55%) |
Mar 09, 2021 | 122.11 | 123.13 | 121.65 | 122.19 | 11,213,323 | +0.96(+0.79%) |
Mar 08, 2021 | 122.61 | 123.09 | 121.17 | 121.24 | 14,399,767 | -1.18(-0.96%) |
Mar 05, 2021 | 120.24 | 123.00 | 120.17 | 122.41 | 11,980,206 | +1.51(+1.25%) |
Mar 04, 2021 | 121.22 | 122.85 | 119.72 | 120.90 | 15,914,626 | -0.06(-0.05%) |
Mar 03, 2021 | 122.77 | 123.18 | 120.92 | 120.96 | 14,677,599 | -2.39(-1.94%) |
Mar 02, 2021 | 124.68 | 125.85 | 123.26 | 123.35 | 10,268,339 | -1.20(-0.96%) |