Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 125.78 | 126.00 | 124.38 | 124.73 | 920,060 | -0.84(-0.67%) |
May 27, 2021 | 125.85 | 126.47 | 124.85 | 125.57 | 1,597,954 | -0.09(-0.07%) |
May 26, 2021 | 124.33 | 126.51 | 123.79 | 125.66 | 1,404,081 | +1.71(+1.38%) |
May 25, 2021 | 123.53 | 124.83 | 123.53 | 123.95 | 979,683 | +0.36(+0.29%) |
May 24, 2021 | 125.04 | 125.67 | 123.58 | 123.59 | 776,730 | -0.81(-0.65%) |
May 21, 2021 | 124.86 | 126.19 | 123.90 | 124.41 | 750,101 | -0.11(-0.09%) |
May 20, 2021 | 123.69 | 125.63 | 123.32 | 124.52 | 1,154,543 | +0.72(+0.58%) |
May 19, 2021 | 123.44 | 124.42 | 121.97 | 123.80 | 1,700,590 | -0.28(-0.23%) |
May 18, 2021 | 125.25 | 125.81 | 123.69 | 124.09 | 1,786,417 | -0.97(-0.77%) |
May 17, 2021 | 128.65 | 129.25 | 124.37 | 125.05 | 2,411,501 | -3.23(-2.52%) |
May 14, 2021 | 130.92 | 131.29 | 128.19 | 128.28 | 1,333,193 | -1.94(-1.49%) |
May 13, 2021 | 128.46 | 130.85 | 127.95 | 130.22 | 1,201,517 | +1.38(+1.07%) |
May 12, 2021 | 130.68 | 131.98 | 128.84 | 128.84 | 1,362,108 | -1.74(-1.33%) |
May 11, 2021 | 133.08 | 133.41 | 130.25 | 130.59 | 1,242,086 | -3.44(-2.57%) |
May 10, 2021 | 132.38 | 135.27 | 131.78 | 134.02 | 1,316,445 | +2.40(+1.82%) |
May 07, 2021 | 131.34 | 133.23 | 131.34 | 131.63 | 1,335,277 | +0.53(+0.41%) |
May 06, 2021 | 129.07 | 131.19 | 128.56 | 131.10 | 1,388,526 | +1.72(+1.33%) |
May 05, 2021 | 129.78 | 129.96 | 127.05 | 129.37 | 2,058,973 | +0.17(+0.13%) |
May 04, 2021 | 126.95 | 129.32 | 126.01 | 129.20 | 1,582,122 | +3.49(+2.77%) |
May 03, 2021 | 125.62 | 127.65 | 125.56 | 125.72 | 1,338,290 | +0.79(+0.63%) |
Apr 30, 2021 | 124.14 | 125.67 | 123.95 | 124.93 | 1,308,252 | +0.40(+0.32%) |
Apr 29, 2021 | 125.00 | 125.60 | 123.20 | 124.53 | 978,109 | -0.21(-0.17%) |
Apr 28, 2021 | 125.50 | 125.85 | 124.16 | 124.74 | 1,434,912 | -0.59(-0.47%) |
Apr 27, 2021 | 124.98 | 126.04 | 124.96 | 125.33 | 1,326,933 | +0.03(+0.02%) |
Apr 26, 2021 | 124.70 | 126.04 | 123.31 | 125.30 | 903,033 | +1.00(+0.81%) |
Apr 23, 2021 | 124.19 | 125.78 | 123.16 | 124.30 | 1,674,241 | -2.35(-1.85%) |
Apr 22, 2021 | 124.20 | 126.84 | 121.57 | 126.64 | 2,247,927 | +3.48(+2.82%) |
Apr 21, 2021 | 122.65 | 123.78 | 122.41 | 123.17 | 1,231,609 | +0.62(+0.50%) |
Apr 20, 2021 | 123.62 | 124.47 | 121.42 | 122.55 | 1,089,704 | -1.63(-1.31%) |
Apr 19, 2021 | 123.72 | 124.18 | 122.65 | 124.18 | 924,692 | +0.93(+0.75%) |
Apr 16, 2021 | 123.28 | 123.69 | 121.97 | 123.25 | 1,541,125 | +0.91(+0.74%) |
Apr 15, 2021 | 121.06 | 122.95 | 121.06 | 122.34 | 1,071,892 | +1.72(+1.42%) |
Apr 14, 2021 | 121.59 | 121.97 | 119.97 | 120.63 | 1,353,088 | -1.00(-0.82%) |
Apr 13, 2021 | 122.26 | 123.88 | 121.37 | 121.62 | 1,049,850 | -0.44(-0.36%) |
Apr 12, 2021 | 120.61 | 122.10 | 120.35 | 122.07 | 1,147,109 | +2.05(+1.71%) |
Apr 09, 2021 | 120.22 | 120.59 | 119.06 | 120.01 | 1,121,192 | +0.03(+0.02%) |
Apr 08, 2021 | 121.22 | 121.27 | 119.94 | 119.98 | 1,013,181 | -1.02(-0.85%) |
Apr 07, 2021 | 121.68 | 122.54 | 120.99 | 121.01 | 739,939 | -0.54(-0.44%) |
Apr 06, 2021 | 122.45 | 122.65 | 121.20 | 121.55 | 877,718 | -1.14(-0.93%) |
Apr 05, 2021 | 122.09 | 124.67 | 121.99 | 122.68 | 1,143,982 | +0.65(+0.53%) |
Apr 01, 2021 | 122.55 | 122.55 | 119.68 | 122.03 | 1,112,134 | +1.04(+0.86%) |
Mar 31, 2021 | 121.82 | 122.23 | 119.96 | 121.00 | 985,088 | -0.14(-0.12%) |
Mar 30, 2021 | 120.68 | 121.43 | 119.17 | 121.14 | 830,190 | +0.42(+0.35%) |
Mar 29, 2021 | 121.39 | 121.59 | 119.62 | 120.71 | 1,824,717 | -1.13(-0.93%) |
Mar 26, 2021 | 120.15 | 121.94 | 119.70 | 121.84 | 764,970 | +1.97(+1.64%) |
Mar 25, 2021 | 119.35 | 120.04 | 118.00 | 119.88 | 1,329,330 | +0.25(+0.20%) |
Mar 24, 2021 | 118.03 | 121.31 | 117.83 | 119.63 | 1,109,458 | +1.58(+1.34%) |
Mar 23, 2021 | 119.18 | 120.19 | 117.84 | 118.05 | 1,040,961 | -0.66(-0.56%) |
Mar 22, 2021 | 117.74 | 118.89 | 116.73 | 118.71 | 986,970 | +0.59(+0.50%) |
Mar 19, 2021 | 117.05 | 119.08 | 117.05 | 118.11 | 1,789,492 | +0.96(+0.82%) |
Mar 18, 2021 | 116.16 | 117.54 | 115.05 | 117.15 | 1,211,831 | +1.08(+0.93%) |
Mar 17, 2021 | 115.17 | 118.18 | 115.17 | 116.08 | 1,164,897 | +0.42(+0.36%) |
Mar 16, 2021 | 116.55 | 117.06 | 115.31 | 115.66 | 891,515 | -0.64(-0.55%) |
Mar 15, 2021 | 114.65 | 116.55 | 114.59 | 116.30 | 932,012 | +1.41(+1.22%) |
Mar 12, 2021 | 114.64 | 115.09 | 113.20 | 114.90 | 957,592 | +0.01(+0.01%) |
Mar 11, 2021 | 112.20 | 115.00 | 110.80 | 114.89 | 1,702,654 | +4.70(+4.27%) |
Mar 10, 2021 | 113.73 | 115.59 | 109.98 | 110.18 | 1,811,355 | -2.84(-2.51%) |
Mar 09, 2021 | 114.82 | 116.31 | 112.84 | 113.02 | 1,554,296 | -1.14(-1.00%) |
Mar 08, 2021 | 111.11 | 115.53 | 111.08 | 114.16 | 1,267,105 | +2.95(+2.65%) |
Mar 05, 2021 | 111.14 | 111.55 | 109.13 | 111.21 | 1,626,570 | +0.64(+0.58%) |
Mar 04, 2021 | 109.73 | 112.33 | 109.45 | 110.57 | 2,107,075 | +0.38(+0.34%) |
Mar 03, 2021 | 112.28 | 112.28 | 109.46 | 110.19 | 1,272,679 | -1.58(-1.42%) |
Mar 02, 2021 | 110.53 | 112.47 | 110.14 | 111.78 | 1,315,532 | +1.88(+1.71%) |