Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 129.53 | 129.53 | 128.89 | 128.92 | 696,747 | +0.15(+0.12%) |
May 27, 2021 | 129.13 | 129.16 | 128.67 | 128.77 | 682,769 | +0.06(+0.05%) |
May 26, 2021 | 128.89 | 128.91 | 128.50 | 128.71 | 737,785 | +0.24(+0.19%) |
May 25, 2021 | 129.01 | 129.04 | 128.30 | 128.47 | 2,056,573 | -0.17(-0.13%) |
May 24, 2021 | 128.25 | 128.99 | 128.09 | 128.64 | 523,500 | +1.21(+0.95%) |
May 21, 2021 | 128.08 | 128.48 | 127.29 | 127.43 | 642,543 | -0.19(-0.15%) |
May 20, 2021 | 126.35 | 128.06 | 126.33 | 127.62 | 813,233 | +1.45(+1.15%) |
May 19, 2021 | 124.92 | 126.28 | 124.45 | 126.17 | 1,118,781 | -0.18(-0.14%) |
May 18, 2021 | 127.37 | 127.62 | 126.35 | 126.35 | 672,251 | -1.05(-0.82%) |
May 17, 2021 | 127.54 | 127.81 | 126.92 | 127.40 | 870,078 | -0.57(-0.45%) |
May 14, 2021 | 127.02 | 128.32 | 126.99 | 127.97 | 702,117 | +1.77(+1.40%) |
May 13, 2021 | 124.84 | 126.78 | 124.59 | 126.20 | 1,016,847 | +1.75(+1.41%) |
May 12, 2021 | 126.35 | 126.57 | 124.30 | 124.45 | 1,184,893 | -2.81(-2.21%) |
May 11, 2021 | 127.05 | 127.47 | 126.09 | 127.26 | 2,188,448 | -1.10(-0.86%) |
May 10, 2021 | 129.57 | 129.82 | 128.36 | 128.36 | 817,209 | -1.17(-0.90%) |
May 07, 2021 | 128.68 | 129.72 | 128.67 | 129.53 | 533,256 | +0.99(+0.77%) |
May 06, 2021 | 127.72 | 128.56 | 127.11 | 128.54 | 855,535 | +0.96(+0.75%) |
May 05, 2021 | 128.10 | 128.16 | 127.43 | 127.58 | 1,491,090 | -0.08(-0.06%) |
May 04, 2021 | 127.75 | 127.80 | 126.64 | 127.66 | 1,055,857 | -0.58(-0.45%) |
May 03, 2021 | 128.35 | 128.59 | 128.12 | 128.24 | 924,189 | +0.61(+0.48%) |
Apr 30, 2021 | 128.00 | 128.00 | 127.39 | 127.63 | 747,100 | -0.94(-0.73%) |
Apr 29, 2021 | 128.11 | 128.70 | 127.51 | 128.57 | 1,230,447 | +1.19(+0.93%) |
Apr 28, 2021 | 127.72 | 127.88 | 127.31 | 127.38 | 742,051 | -0.06(-0.05%) |
Apr 27, 2021 | 127.69 | 127.69 | 127.11 | 127.44 | 733,174 | -0.10(-0.08%) |
Apr 26, 2021 | 127.74 | 127.91 | 127.36 | 127.54 | 725,683 | -0.02(-0.02%) |
Apr 23, 2021 | 126.64 | 128.05 | 126.45 | 127.56 | 1,025,500 | +1.10(+0.87%) |
Apr 22, 2021 | 127.48 | 127.70 | 126.13 | 126.46 | 1,417,630 | -0.94(-0.74%) |
Apr 21, 2021 | 126.28 | 127.54 | 126.28 | 127.40 | 985,209 | +1.19(+0.94%) |
Apr 20, 2021 | 126.74 | 126.90 | 125.78 | 126.21 | 917,624 | -0.82(-0.65%) |
Apr 19, 2021 | 127.31 | 127.55 | 126.62 | 127.03 | 981,647 | -0.55(-0.44%) |
Apr 16, 2021 | 127.33 | 127.78 | 127.24 | 127.58 | 713,800 | +0.59(+0.47%) |
Apr 15, 2021 | 126.11 | 127.12 | 126.11 | 126.99 | 1,371,073 | +1.38(+1.10%) |
Apr 14, 2021 | 125.70 | 126.21 | 125.40 | 125.61 | 962,041 | -0.30(-0.24%) |
Apr 13, 2021 | 125.90 | 126.03 | 125.48 | 125.91 | 1,557,022 | +0.03(+0.02%) |
Apr 12, 2021 | 125.73 | 126.05 | 125.49 | 125.88 | 835,643 | -0.16(-0.13%) |
Apr 09, 2021 | 125.19 | 126.10 | 125.06 | 126.04 | 1,084,400 | +0.99(+0.79%) |
Apr 08, 2021 | 124.81 | 125.07 | 124.71 | 125.05 | 890,694 | +0.50(+0.40%) |
Apr 07, 2021 | 124.46 | 124.77 | 124.22 | 124.55 | 772,864 | -0.04(-0.03%) |
Apr 06, 2021 | 124.53 | 125.02 | 124.29 | 124.59 | 904,178 | -0.02(-0.02%) |
Apr 05, 2021 | 123.64 | 124.91 | 123.64 | 124.61 | 1,613,160 | +1.52(+1.23%) |
Apr 01, 2021 | 122.43 | 123.10 | 122.36 | 123.09 | 1,097,400 | +1.31(+1.08%) |
Mar 31, 2021 | 121.73 | 122.28 | 121.63 | 121.78 | 880,859 | +0.32(+0.26%) |
Mar 30, 2021 | 121.88 | 121.88 | 121.05 | 121.46 | 967,293 | -0.70(-0.57%) |
Mar 29, 2021 | 121.86 | 122.43 | 121.16 | 122.16 | 1,001,588 | +0.15(+0.12%) |
Mar 26, 2021 | 119.95 | 122.08 | 119.56 | 122.01 | 1,725,800 | +2.54(+2.13%) |
Mar 25, 2021 | 118.68 | 119.71 | 117.83 | 119.47 | 903,809 | -0.03(-0.03%) |
Mar 24, 2021 | 120.41 | 121.01 | 119.50 | 119.50 | 935,270 | -0.47(-0.39%) |
Mar 23, 2021 | 120.17 | 121.08 | 119.72 | 119.97 | 811,735 | -0.81(-0.67%) |
Mar 22, 2021 | 119.77 | 121.03 | 119.76 | 120.78 | 716,362 | +1.07(+0.89%) |
Mar 19, 2021 | 120.16 | 120.56 | 119.29 | 119.71 | 1,553,300 | -0.42(-0.35%) |
Mar 18, 2021 | 121.02 | 121.66 | 120.01 | 120.13 | 896,898 | -1.78(-1.46%) |
Mar 17, 2021 | 121.38 | 122.16 | 120.85 | 121.91 | 1,168,341 | +0.01(+0.01%) |
Mar 16, 2021 | 121.95 | 122.43 | 121.64 | 121.90 | 932,857 | +0.02(+0.02%) |
Mar 15, 2021 | 120.77 | 121.94 | 120.47 | 121.88 | 853,309 | +1.21(+1.00%) |
Mar 12, 2021 | 120.45 | 120.74 | 119.96 | 120.67 | 999,400 | -0.13(-0.11%) |
Mar 11, 2021 | 120.73 | 121.61 | 120.45 | 120.80 | 961,112 | +1.00(+0.83%) |
Mar 10, 2021 | 119.59 | 120.36 | 119.31 | 119.80 | 1,003,118 | +0.82(+0.69%) |
Mar 09, 2021 | 118.69 | 119.86 | 118.69 | 118.98 | 1,237,516 | +1.44(+1.23%) |
Mar 08, 2021 | 117.83 | 119.37 | 117.47 | 117.54 | 2,280,394 | -0.17(-0.14%) |
Mar 05, 2021 | 116.16 | 118.00 | 114.38 | 117.71 | 1,635,000 | +2.72(+2.37%) |
Mar 04, 2021 | 116.43 | 117.31 | 113.81 | 114.99 | 1,069,337 | -1.64(-1.41%) |
Mar 03, 2021 | 118.17 | 118.27 | 116.62 | 116.63 | 958,433 | -1.69(-1.43%) |
Mar 02, 2021 | 119.21 | 119.41 | 118.22 | 118.32 | 911,822 | -0.89(-0.75%) |