Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 135.12 | 135.69 | 134.84 | 134.91 | 4,731,093 | +0.48(+0.36%) |
May 27, 2021 | 135.03 | 135.58 | 134.41 | 134.43 | 5,823,222 | -0.71(-0.53%) |
May 26, 2021 | 135.35 | 135.74 | 134.71 | 135.15 | 6,827,722 | -0.01(-0.01%) |
May 25, 2021 | 135.66 | 135.97 | 134.85 | 135.16 | 5,769,246 | +0.04(+0.03%) |
May 24, 2021 | 133.86 | 135.58 | 133.79 | 135.12 | 6,784,426 | +2.36(+1.78%) |
May 21, 2021 | 134.17 | 134.30 | 132.64 | 132.76 | 7,257,106 | -0.73(-0.55%) |
May 20, 2021 | 131.51 | 133.93 | 131.49 | 133.49 | 8,630,434 | +2.51(+1.91%) |
May 19, 2021 | 128.50 | 131.08 | 128.19 | 130.98 | 15,685,908 | +0.46(+0.35%) |
May 18, 2021 | 131.96 | 132.23 | 130.44 | 130.53 | 6,019,760 | -1.05(-0.80%) |
May 17, 2021 | 131.77 | 131.81 | 130.38 | 131.58 | 8,342,654 | -0.97(-0.74%) |
May 14, 2021 | 131.15 | 133.01 | 130.90 | 132.55 | 8,629,030 | +2.86(+2.20%) |
May 13, 2021 | 129.40 | 130.86 | 128.83 | 129.70 | 11,597,920 | +1.70(+1.33%) |
May 12, 2021 | 129.76 | 130.48 | 127.66 | 128.00 | 15,087,066 | -3.71(-2.81%) |
May 11, 2021 | 129.58 | 131.98 | 129.27 | 131.71 | 13,872,560 | -0.40(-0.30%) |
May 10, 2021 | 134.87 | 134.94 | 132.06 | 132.10 | 10,433,196 | -3.42(-2.52%) |
May 07, 2021 | 135.72 | 136.32 | 134.94 | 135.53 | 9,846,786 | +1.15(+0.86%) |
May 06, 2021 | 132.98 | 134.45 | 132.03 | 134.38 | 7,354,859 | +1.34(+1.00%) |
May 05, 2021 | 134.45 | 134.65 | 132.79 | 133.04 | 5,765,233 | -0.32(-0.24%) |
May 04, 2021 | 134.78 | 134.82 | 131.88 | 133.36 | 10,216,614 | -2.44(-1.79%) |
May 03, 2021 | 136.91 | 137.18 | 135.46 | 135.80 | 5,541,235 | -0.38(-0.28%) |
Apr 30, 2021 | 136.66 | 137.40 | 135.86 | 136.18 | 5,428,519 | -1.88(-1.36%) |
Apr 29, 2021 | 139.31 | 139.48 | 136.66 | 138.06 | 6,881,632 | -0.12(-0.08%) |
Apr 28, 2021 | 138.66 | 138.85 | 137.84 | 138.18 | 5,482,672 | -1.30(-0.93%) |
Apr 27, 2021 | 140.04 | 140.15 | 138.98 | 139.47 | 5,533,169 | -0.34(-0.24%) |
Apr 26, 2021 | 139.15 | 139.96 | 139.06 | 139.81 | 3,967,176 | +0.71(+0.51%) |
Apr 23, 2021 | 137.31 | 139.54 | 137.28 | 139.10 | 4,561,364 | +2.05(+1.49%) |
Apr 22, 2021 | 138.44 | 139.03 | 136.45 | 137.06 | 5,976,495 | -1.63(-1.17%) |
Apr 21, 2021 | 137.06 | 138.73 | 136.68 | 138.68 | 4,745,704 | +1.38(+1.01%) |
Apr 20, 2021 | 138.24 | 138.84 | 136.53 | 137.30 | 5,063,006 | -1.23(-0.89%) |
Apr 19, 2021 | 139.06 | 139.71 | 137.70 | 138.53 | 5,259,681 | -1.16(-0.83%) |
Apr 16, 2021 | 139.82 | 139.95 | 139.10 | 139.69 | 5,999,203 | -0.03(-0.02%) |
Apr 15, 2021 | 138.62 | 139.82 | 138.60 | 139.72 | 5,654,956 | +2.36(+1.72%) |
Apr 14, 2021 | 138.81 | 138.88 | 137.09 | 137.36 | 5,752,559 | -1.47(-1.06%) |
Apr 13, 2021 | 138.06 | 138.94 | 137.81 | 138.83 | 5,804,361 | +1.30(+0.94%) |
Apr 12, 2021 | 137.63 | 137.97 | 136.86 | 137.53 | 8,158,701 | -0.66(-0.48%) |
Apr 09, 2021 | 136.38 | 138.24 | 136.14 | 138.20 | 4,822,136 | +1.32(+0.96%) |
Apr 08, 2021 | 136.20 | 136.91 | 135.97 | 136.88 | 7,252,377 | +1.95(+1.45%) |
Apr 07, 2021 | 134.11 | 135.17 | 133.62 | 134.93 | 5,172,972 | +0.71(+0.53%) |
Apr 06, 2021 | 134.58 | 135.02 | 133.77 | 134.22 | 5,804,269 | -0.57(-0.43%) |
Apr 05, 2021 | 132.84 | 135.03 | 132.66 | 134.79 | 6,598,315 | +2.73(+2.07%) |
Apr 01, 2021 | 130.88 | 132.07 | 130.75 | 132.06 | 7,361,231 | +2.60(+2.01%) |
Mar 31, 2021 | 128.41 | 130.25 | 128.30 | 129.46 | 7,908,945 | +2.03(+1.59%) |
Mar 30, 2021 | 127.75 | 127.88 | 126.67 | 127.44 | 6,788,256 | -1.22(-0.95%) |
Mar 29, 2021 | 128.94 | 129.30 | 127.68 | 128.65 | 8,882,261 | -0.67(-0.52%) |
Mar 26, 2021 | 126.05 | 129.46 | 126.00 | 129.33 | 7,633,903 | +3.21(+2.54%) |
Mar 25, 2021 | 125.45 | 126.69 | 124.50 | 126.12 | 11,578,451 | -0.08(-0.06%) |
Mar 24, 2021 | 128.52 | 128.54 | 126.18 | 126.20 | 7,288,588 | -1.55(-1.21%) |
Mar 23, 2021 | 128.90 | 129.46 | 127.41 | 127.75 | 6,631,528 | -0.80(-0.62%) |
Mar 22, 2021 | 126.74 | 129.17 | 126.54 | 128.55 | 8,198,563 | +2.48(+1.97%) |
Mar 19, 2021 | 126.48 | 127.03 | 125.46 | 126.07 | 13,994,055 | -0.38(-0.30%) |
Mar 18, 2021 | 128.28 | 128.50 | 126.29 | 126.45 | 9,038,700 | -3.61(-2.77%) |
Mar 17, 2021 | 129.11 | 130.83 | 128.13 | 130.06 | 9,952,011 | -0.11(-0.08%) |
Mar 16, 2021 | 130.18 | 131.41 | 129.61 | 130.16 | 6,736,954 | +0.97(+0.75%) |
Mar 15, 2021 | 127.92 | 129.27 | 127.42 | 129.19 | 8,526,112 | +1.36(+1.07%) |
Mar 12, 2021 | 127.22 | 127.87 | 126.40 | 127.83 | 6,395,326 | -0.92(-0.72%) |
Mar 11, 2021 | 127.95 | 129.55 | 127.68 | 128.75 | 6,867,538 | +2.69(+2.14%) |
Mar 10, 2021 | 127.92 | 127.94 | 125.96 | 126.06 | 9,486,361 | -0.50(-0.40%) |
Mar 09, 2021 | 125.26 | 127.34 | 125.09 | 126.56 | 11,812,717 | +4.16(+3.40%) |
Mar 08, 2021 | 125.32 | 125.92 | 122.27 | 122.40 | 18,111,320 | -3.03(-2.42%) |
Mar 05, 2021 | 124.65 | 125.78 | 121.31 | 125.44 | 23,688,510 | +2.33(+1.89%) |
Mar 04, 2021 | 125.50 | 126.42 | 121.55 | 123.11 | 39,542,080 | -2.78(-2.21%) |
Mar 03, 2021 | 128.52 | 128.89 | 125.76 | 125.89 | 15,356,493 | -3.25(-2.52%) |
Mar 02, 2021 | 131.41 | 131.50 | 128.96 | 129.14 | 12,748,461 | -2.08(-1.59%) |