Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 122.92 | 123.63 | 121.82 | 122.74 | 1,917,509 | +0.20(+0.16%) |
May 27, 2021 | 121.97 | 122.72 | 120.22 | 122.54 | 3,800,281 | +1.33(+1.10%) |
May 26, 2021 | 119.89 | 121.69 | 119.36 | 121.21 | 3,152,522 | +1.59(+1.33%) |
May 25, 2021 | 122.07 | 122.53 | 119.20 | 119.62 | 2,658,970 | -2.68(-2.19%) |
May 24, 2021 | 122.65 | 123.09 | 121.09 | 122.30 | 2,673,088 | +0.74(+0.61%) |
May 21, 2021 | 123.40 | 125.98 | 121.53 | 121.55 | 2,919,563 | +0.06(+0.05%) |
May 20, 2021 | 122.59 | 122.94 | 119.36 | 121.50 | 5,680,046 | -1.97(-1.59%) |
May 19, 2021 | 124.78 | 126.03 | 121.74 | 123.47 | 3,566,044 | -4.26(-3.33%) |
May 18, 2021 | 130.35 | 130.74 | 126.95 | 127.72 | 2,775,277 | -2.14(-1.65%) |
May 17, 2021 | 126.62 | 130.01 | 124.84 | 129.87 | 3,770,187 | +3.21(+2.53%) |
May 14, 2021 | 124.32 | 126.81 | 124.11 | 126.66 | 2,461,936 | +4.18(+3.41%) |
May 13, 2021 | 125.73 | 127.01 | 120.68 | 122.48 | 3,961,330 | -3.47(-2.75%) |
May 12, 2021 | 128.47 | 129.47 | 125.05 | 125.95 | 4,010,444 | -1.23(-0.97%) |
May 11, 2021 | 126.71 | 128.03 | 123.16 | 127.18 | 7,949,287 | -7.97(-5.90%) |
May 10, 2021 | 137.10 | 141.43 | 135.05 | 135.15 | 3,088,276 | -0.20(-0.15%) |
May 07, 2021 | 131.49 | 135.92 | 130.11 | 135.35 | 2,515,845 | +2.33(+1.75%) |
May 06, 2021 | 131.14 | 133.18 | 128.50 | 133.02 | 2,439,130 | +0.48(+0.37%) |
May 05, 2021 | 130.53 | 134.42 | 126.39 | 132.54 | 3,385,644 | +4.75(+3.72%) |
May 04, 2021 | 127.70 | 129.51 | 125.59 | 127.79 | 2,217,340 | -0.17(-0.13%) |
May 03, 2021 | 125.78 | 128.50 | 125.44 | 127.96 | 1,492,329 | +3.89(+3.14%) |
Apr 30, 2021 | 127.42 | 128.45 | 123.82 | 124.06 | 1,983,790 | -4.63(-3.60%) |
Apr 29, 2021 | 128.30 | 130.38 | 126.30 | 128.69 | 1,991,857 | +1.89(+1.49%) |
Apr 28, 2021 | 122.96 | 127.78 | 122.74 | 126.80 | 2,537,289 | +4.96(+4.07%) |
Apr 27, 2021 | 120.09 | 122.27 | 119.49 | 121.84 | 1,399,509 | +1.69(+1.40%) |
Apr 26, 2021 | 118.53 | 120.70 | 117.75 | 120.15 | 1,342,767 | +2.04(+1.73%) |
Apr 23, 2021 | 116.66 | 119.05 | 116.43 | 118.11 | 1,658,304 | +0.14(+0.12%) |
Apr 22, 2021 | 119.57 | 119.57 | 117.14 | 117.97 | 1,424,406 | -0.66(-0.56%) |
Apr 21, 2021 | 115.16 | 119.09 | 114.00 | 118.63 | 1,835,428 | +0.95(+0.81%) |
Apr 20, 2021 | 118.98 | 119.08 | 115.63 | 117.68 | 2,590,222 | -2.15(-1.79%) |
Apr 19, 2021 | 120.34 | 122.09 | 119.00 | 119.83 | 1,703,695 | +0.14(+0.11%) |
Apr 16, 2021 | 123.39 | 123.39 | 119.37 | 119.69 | 2,174,618 | -3.07(-2.50%) |
Apr 15, 2021 | 121.94 | 123.53 | 121.15 | 122.76 | 2,844,312 | -0.71(-0.58%) |
Apr 14, 2021 | 118.15 | 124.08 | 118.15 | 123.47 | 3,381,578 | +5.98(+5.09%) |
Apr 13, 2021 | 117.47 | 119.15 | 117.02 | 117.49 | 2,182,392 | +0.53(+0.45%) |
Apr 12, 2021 | 120.08 | 120.17 | 116.09 | 116.96 | 2,158,363 | -1.75(-1.47%) |
Apr 09, 2021 | 120.62 | 121.46 | 117.36 | 118.71 | 2,363,338 | -1.86(-1.54%) |
Apr 08, 2021 | 121.84 | 122.50 | 119.97 | 120.56 | 3,176,799 | -3.26(-2.63%) |
Apr 07, 2021 | 122.80 | 124.88 | 122.00 | 123.82 | 2,357,420 | +1.73(+1.42%) |
Apr 06, 2021 | 123.38 | 126.25 | 121.44 | 122.09 | 4,161,037 | -0.64(-0.53%) |
Apr 05, 2021 | 125.35 | 126.83 | 122.18 | 122.73 | 6,150,760 | -10.02(-7.55%) |
Apr 01, 2021 | 128.78 | 132.89 | 127.83 | 132.75 | 2,729,866 | +4.66(+3.64%) |
Mar 31, 2021 | 128.95 | 129.46 | 127.28 | 128.09 | 2,457,865 | -1.45(-1.12%) |
Mar 30, 2021 | 128.94 | 130.21 | 127.65 | 129.54 | 1,444,369 | -0.89(-0.68%) |
Mar 29, 2021 | 131.67 | 131.80 | 127.72 | 130.43 | 1,676,668 | -2.03(-1.53%) |
Mar 26, 2021 | 131.98 | 133.00 | 129.56 | 132.46 | 2,500,922 | +2.81(+2.17%) |
Mar 25, 2021 | 126.75 | 130.04 | 125.23 | 129.65 | 2,170,045 | +0.01(+0.01%) |
Mar 24, 2021 | 128.74 | 132.05 | 128.66 | 129.64 | 2,422,229 | +3.18(+2.52%) |
Mar 23, 2021 | 124.43 | 130.71 | 123.06 | 126.45 | 3,549,516 | -1.06(-0.83%) |
Mar 22, 2021 | 130.73 | 130.96 | 127.13 | 127.52 | 2,418,154 | -3.87(-2.95%) |
Mar 19, 2021 | 130.44 | 132.43 | 126.91 | 131.39 | 5,319,251 | +1.28(+0.99%) |
Mar 18, 2021 | 135.22 | 135.63 | 129.10 | 130.10 | 4,332,792 | -5.94(-4.37%) |
Mar 17, 2021 | 131.28 | 136.22 | 130.52 | 136.04 | 3,829,057 | +5.02(+3.83%) |
Mar 16, 2021 | 131.78 | 132.97 | 129.93 | 131.03 | 3,117,892 | -2.19(-1.65%) |
Mar 15, 2021 | 133.11 | 133.62 | 131.58 | 133.22 | 2,480,963 | +0.11(+0.08%) |
Mar 12, 2021 | 133.34 | 134.07 | 131.81 | 133.12 | 2,405,862 | +0.84(+0.64%) |
Mar 11, 2021 | 128.70 | 133.29 | 128.15 | 132.27 | 3,478,355 | +4.89(+3.84%) |
Mar 10, 2021 | 124.86 | 127.77 | 122.19 | 127.39 | 5,977,127 | +1.26(+1.00%) |
Mar 09, 2021 | 128.34 | 132.75 | 126.05 | 126.12 | 3,872,068 | -4.15(-3.18%) |
Mar 08, 2021 | 132.74 | 133.07 | 129.00 | 130.27 | 3,297,828 | -1.21(-0.92%) |
Mar 05, 2021 | 131.00 | 133.04 | 128.28 | 131.48 | 4,348,246 | +4.04(+3.17%) |
Mar 04, 2021 | 124.85 | 128.59 | 122.74 | 127.44 | 4,102,279 | +3.54(+2.86%) |
Mar 03, 2021 | 121.71 | 127.27 | 121.55 | 123.90 | 3,711,294 | +3.54(+2.94%) |
Mar 02, 2021 | 119.61 | 120.89 | 118.40 | 120.36 | 2,512,745 | +1.03(+0.86%) |