Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 129.61 | 130.72 | 128.22 | 130.65 | 1,144,263 | +1.25(+0.97%) |
May 27, 2021 | 130.64 | 130.64 | 128.59 | 129.40 | 1,165,760 | +0.24(+0.18%) |
May 26, 2021 | 128.45 | 130.18 | 128.45 | 129.16 | 1,096,344 | +1.07(+0.83%) |
May 25, 2021 | 129.52 | 130.03 | 127.88 | 128.09 | 1,661,066 | -0.85(-0.66%) |
May 24, 2021 | 129.46 | 130.06 | 128.44 | 128.94 | 1,108,613 | +0.55(+0.43%) |
May 21, 2021 | 129.49 | 130.40 | 127.78 | 128.39 | 2,893,558 | -0.33(-0.26%) |
May 20, 2021 | 127.72 | 129.24 | 127.38 | 128.72 | 1,935,474 | +1.06(+0.83%) |
May 19, 2021 | 124.97 | 127.84 | 123.50 | 127.66 | 1,267,277 | +0.29(+0.23%) |
May 18, 2021 | 126.72 | 129.37 | 125.81 | 127.37 | 1,269,153 | +0.57(+0.45%) |
May 17, 2021 | 126.67 | 127.16 | 125.42 | 126.81 | 851,361 | -0.46(-0.36%) |
May 14, 2021 | 123.86 | 127.84 | 123.80 | 127.26 | 1,259,711 | +5.05(+4.13%) |
May 13, 2021 | 120.51 | 123.20 | 119.82 | 122.21 | 1,104,674 | +1.92(+1.59%) |
May 12, 2021 | 124.38 | 124.95 | 119.75 | 120.29 | 2,309,398 | -5.05(-4.03%) |
May 11, 2021 | 127.27 | 127.27 | 123.93 | 125.35 | 1,525,775 | -2.98(-2.32%) |
May 10, 2021 | 129.98 | 130.53 | 128.18 | 128.33 | 1,187,163 | -1.54(-1.19%) |
May 07, 2021 | 128.72 | 131.24 | 128.38 | 129.87 | 1,084,827 | +0.58(+0.44%) |
May 06, 2021 | 131.27 | 131.53 | 127.64 | 129.30 | 1,241,906 | -0.44(-0.34%) |
May 05, 2021 | 130.62 | 131.58 | 127.62 | 129.73 | 1,323,416 | -1.39(-1.06%) |
May 04, 2021 | 131.62 | 131.62 | 129.59 | 131.12 | 1,570,675 | -0.78(-0.60%) |
May 03, 2021 | 134.55 | 135.18 | 131.75 | 131.91 | 1,069,443 | -1.93(-1.44%) |
Apr 30, 2021 | 133.50 | 134.67 | 132.22 | 133.83 | 1,241,801 | +0.46(+0.34%) |
Apr 29, 2021 | 132.26 | 134.18 | 131.39 | 133.37 | 1,208,342 | +2.14(+1.63%) |
Apr 28, 2021 | 130.62 | 132.00 | 129.37 | 131.23 | 957,246 | +1.10(+0.85%) |
Apr 27, 2021 | 129.53 | 131.52 | 129.52 | 130.13 | 1,336,908 | +0.47(+0.37%) |
Apr 26, 2021 | 132.42 | 132.97 | 129.31 | 129.65 | 1,347,670 | -1.67(-1.27%) |
Apr 23, 2021 | 132.24 | 132.58 | 130.10 | 131.32 | 690,572 | -1.02(-0.77%) |
Apr 22, 2021 | 130.26 | 133.23 | 130.26 | 132.34 | 884,597 | +2.00(+1.53%) |
Apr 21, 2021 | 130.69 | 131.35 | 129.37 | 130.34 | 1,393,454 | -0.04(-0.03%) |
Apr 20, 2021 | 132.43 | 132.84 | 129.32 | 130.38 | 1,081,035 | -2.75(-2.07%) |
Apr 19, 2021 | 134.32 | 134.63 | 132.51 | 133.14 | 1,608,302 | -0.34(-0.25%) |
Apr 16, 2021 | 131.75 | 133.74 | 131.15 | 133.47 | 1,346,610 | +2.88(+2.21%) |
Apr 15, 2021 | 132.30 | 132.38 | 130.01 | 130.59 | 1,596,563 | -0.89(-0.68%) |
Apr 14, 2021 | 130.43 | 133.37 | 130.43 | 131.49 | 1,051,865 | +1.00(+0.77%) |
Apr 13, 2021 | 130.44 | 131.33 | 128.79 | 130.48 | 1,418,153 | -0.58(-0.45%) |
Apr 12, 2021 | 130.76 | 132.31 | 129.93 | 131.07 | 759,551 | +0.54(+0.41%) |
Apr 09, 2021 | 133.35 | 133.59 | 129.65 | 130.53 | 1,469,507 | -2.41(-1.81%) |
Apr 08, 2021 | 132.62 | 133.12 | 130.86 | 132.94 | 1,481,968 | +0.79(+0.60%) |
Apr 07, 2021 | 130.15 | 132.81 | 130.15 | 132.14 | 2,437,811 | +1.17(+0.89%) |
Apr 06, 2021 | 130.33 | 133.37 | 130.33 | 130.97 | 1,620,692 | +0.32(+0.24%) |
Apr 05, 2021 | 132.37 | 133.38 | 130.24 | 130.66 | 1,476,663 | -0.15(-0.12%) |
Apr 01, 2021 | 129.21 | 131.32 | 128.07 | 130.81 | 1,870,102 | +2.07(+1.61%) |
Mar 31, 2021 | 132.37 | 132.67 | 128.61 | 128.74 | 1,716,363 | -2.78(-2.12%) |
Mar 30, 2021 | 129.08 | 132.65 | 129.08 | 131.53 | 1,946,758 | +1.22(+0.94%) |
Mar 29, 2021 | 134.26 | 135.75 | 128.82 | 130.30 | 2,855,155 | -4.77(-3.53%) |
Mar 26, 2021 | 132.42 | 135.20 | 130.34 | 135.07 | 2,927,859 | +3.70(+2.82%) |
Mar 25, 2021 | 126.67 | 132.54 | 121.66 | 131.37 | 7,238,618 | +9.95(+8.19%) |
Mar 24, 2021 | 124.84 | 126.19 | 121.28 | 121.43 | 3,645,001 | -2.56(-2.06%) |
Mar 23, 2021 | 122.80 | 125.28 | 122.40 | 123.98 | 3,085,555 | +0.01(+0.01%) |
Mar 22, 2021 | 127.93 | 128.15 | 123.67 | 123.97 | 3,216,635 | -2.77(-2.18%) |
Mar 19, 2021 | 127.11 | 127.72 | 125.26 | 126.74 | 3,415,266 | -0.16(-0.13%) |
Mar 18, 2021 | 127.91 | 129.80 | 126.40 | 126.90 | 2,194,873 | -1.16(-0.91%) |
Mar 17, 2021 | 127.38 | 128.58 | 126.67 | 128.06 | 1,713,974 | +0.64(+0.51%) |
Mar 16, 2021 | 130.96 | 130.96 | 126.86 | 127.42 | 1,839,050 | -5.17(-3.90%) |
Mar 15, 2021 | 132.88 | 134.12 | 130.47 | 132.59 | 1,240,136 | +0.75(+0.57%) |
Mar 12, 2021 | 128.73 | 132.22 | 128.14 | 131.83 | 1,249,896 | +3.96(+3.10%) |
Mar 11, 2021 | 129.71 | 130.75 | 127.36 | 127.87 | 1,452,188 | -0.95(-0.74%) |
Mar 10, 2021 | 126.34 | 130.67 | 125.24 | 128.82 | 1,912,567 | +2.51(+1.99%) |
Mar 09, 2021 | 130.55 | 130.78 | 126.00 | 126.31 | 1,543,838 | -3.36(-2.59%) |
Mar 08, 2021 | 128.67 | 131.32 | 127.97 | 129.68 | 1,543,378 | +2.15(+1.69%) |
Mar 05, 2021 | 125.06 | 127.82 | 121.53 | 127.53 | 1,382,915 | +3.64(+2.94%) |
Mar 04, 2021 | 124.85 | 126.76 | 121.40 | 123.88 | 1,315,466 | -1.26(-1.01%) |
Mar 03, 2021 | 126.12 | 128.53 | 124.98 | 125.14 | 1,331,532 | -0.84(-0.67%) |
Mar 02, 2021 | 126.26 | 127.01 | 124.22 | 125.99 | 883,517 | -0.05(-0.04%) |