Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 130.10 | 130.11 | 129.52 | 129.76 | 2,445,505 | +0.19(+0.14%) |
May 27, 2021 | 129.91 | 130.18 | 129.30 | 129.57 | 2,781,707 | +0.45(+0.34%) |
May 26, 2021 | 129.05 | 129.27 | 128.45 | 129.13 | 2,466,755 | +0.24(+0.19%) |
May 25, 2021 | 129.96 | 130.02 | 128.70 | 128.89 | 3,080,202 | -0.81(-0.62%) |
May 24, 2021 | 129.86 | 130.04 | 129.35 | 129.69 | 3,446,274 | +0.53(+0.41%) |
May 21, 2021 | 129.18 | 129.92 | 128.86 | 129.16 | 2,804,446 | +0.46(+0.36%) |
May 20, 2021 | 128.17 | 129.16 | 127.78 | 128.70 | 2,814,254 | +0.63(+0.49%) |
May 19, 2021 | 127.60 | 128.07 | 126.38 | 128.07 | 3,660,647 | -0.75(-0.58%) |
May 18, 2021 | 129.94 | 130.13 | 128.76 | 128.82 | 2,934,421 | -1.24(-0.96%) |
May 17, 2021 | 129.92 | 130.39 | 129.57 | 130.06 | 4,177,632 | +0.11(+0.09%) |
May 14, 2021 | 129.19 | 130.28 | 129.16 | 129.95 | 4,379,473 | +1.43(+1.11%) |
May 13, 2021 | 126.71 | 129.11 | 126.63 | 128.53 | 4,375,767 | +1.81(+1.43%) |
May 12, 2021 | 128.72 | 128.96 | 126.61 | 126.72 | 6,823,989 | -2.08(-1.61%) |
May 11, 2021 | 129.66 | 129.96 | 128.16 | 128.79 | 4,435,398 | -1.76(-1.35%) |
May 10, 2021 | 131.07 | 131.92 | 130.54 | 130.56 | 4,013,785 | +0.19(+0.14%) |
May 07, 2021 | 129.15 | 130.50 | 128.89 | 130.37 | 2,802,342 | +0.94(+0.72%) |
May 06, 2021 | 128.43 | 129.47 | 127.92 | 129.43 | 3,528,147 | +1.11(+0.87%) |
May 05, 2021 | 128.09 | 128.55 | 127.54 | 128.32 | 3,634,483 | +0.65(+0.51%) |
May 04, 2021 | 127.04 | 127.67 | 126.49 | 127.67 | 3,318,576 | +0.36(+0.28%) |
May 03, 2021 | 127.00 | 127.79 | 126.82 | 127.31 | 3,076,676 | +1.23(+0.98%) |
Apr 30, 2021 | 126.39 | 126.55 | 125.82 | 126.08 | 3,464,704 | -0.78(-0.61%) |
Apr 29, 2021 | 126.21 | 126.89 | 125.90 | 126.86 | 2,884,703 | +1.10(+0.88%) |
Apr 28, 2021 | 125.76 | 125.98 | 125.50 | 125.75 | 1,936,375 | +0.23(+0.18%) |
Apr 27, 2021 | 125.40 | 125.68 | 124.97 | 125.52 | 3,028,235 | +0.24(+0.19%) |
Apr 26, 2021 | 125.63 | 125.92 | 125.16 | 125.28 | 2,002,755 | -0.17(-0.13%) |
Apr 23, 2021 | 124.52 | 125.84 | 124.32 | 125.45 | 5,754,661 | +0.95(+0.77%) |
Apr 22, 2021 | 125.63 | 125.63 | 124.26 | 124.49 | 4,296,453 | -1.04(-0.83%) |
Apr 21, 2021 | 124.24 | 125.63 | 124.04 | 125.53 | 2,330,705 | +1.30(+1.04%) |
Apr 20, 2021 | 124.72 | 124.73 | 123.86 | 124.23 | 2,949,740 | -0.95(-0.76%) |
Apr 19, 2021 | 125.22 | 125.52 | 124.85 | 125.19 | 2,572,562 | -0.31(-0.24%) |
Apr 16, 2021 | 125.34 | 125.70 | 125.13 | 125.49 | 2,636,384 | +0.72(+0.58%) |
Apr 15, 2021 | 124.50 | 124.83 | 124.04 | 124.77 | 3,569,221 | +0.71(+0.57%) |
Apr 14, 2021 | 123.53 | 124.52 | 123.44 | 124.06 | 2,616,889 | +0.48(+0.39%) |
Apr 13, 2021 | 123.53 | 123.77 | 122.89 | 123.57 | 2,568,754 | -0.40(-0.32%) |
Apr 12, 2021 | 123.78 | 124.19 | 123.63 | 123.97 | 2,047,789 | +0.08(+0.07%) |
Apr 09, 2021 | 123.38 | 123.92 | 123.12 | 123.89 | 2,301,066 | +0.71(+0.58%) |
Apr 08, 2021 | 123.27 | 123.27 | 122.64 | 123.18 | 2,787,494 | -0.16(-0.13%) |
Apr 07, 2021 | 123.52 | 123.81 | 122.92 | 123.33 | 2,374,099 | -0.04(-0.03%) |
Apr 06, 2021 | 123.39 | 123.83 | 123.22 | 123.37 | 2,976,074 | -0.12(-0.10%) |
Apr 05, 2021 | 123.44 | 123.85 | 123.16 | 123.49 | 3,660,180 | +0.99(+0.81%) |
Apr 01, 2021 | 121.90 | 122.54 | 121.56 | 122.50 | 3,699,502 | +0.61(+0.50%) |
Mar 31, 2021 | 122.41 | 122.59 | 121.79 | 121.89 | 3,506,836 | -0.56(-0.45%) |
Mar 30, 2021 | 122.49 | 122.75 | 122.14 | 122.44 | 3,582,604 | -0.05(-0.04%) |
Mar 29, 2021 | 121.97 | 122.95 | 121.67 | 122.49 | 4,364,804 | -0.19(-0.15%) |
Mar 26, 2021 | 121.64 | 122.81 | 121.12 | 122.67 | 3,591,216 | +1.95(+1.61%) |
Mar 25, 2021 | 119.15 | 120.96 | 118.40 | 120.73 | 4,080,932 | +1.41(+1.19%) |
Mar 24, 2021 | 119.73 | 120.74 | 119.30 | 119.31 | 4,241,886 | +0.09(+0.08%) |
Mar 23, 2021 | 120.15 | 120.51 | 118.90 | 119.22 | 3,025,218 | -1.47(-1.21%) |
Mar 22, 2021 | 120.36 | 120.95 | 119.97 | 120.69 | 2,995,940 | +0.13(+0.11%) |
Mar 19, 2021 | 120.96 | 121.20 | 119.72 | 120.56 | 3,776,305 | -0.52(-0.43%) |
Mar 18, 2021 | 121.71 | 122.52 | 120.81 | 121.08 | 7,224,193 | -0.47(-0.39%) |
Mar 17, 2021 | 121.25 | 121.58 | 120.45 | 121.55 | 3,249,870 | +0.52(+0.43%) |
Mar 16, 2021 | 121.70 | 121.72 | 120.76 | 121.04 | 3,448,422 | -0.77(-0.64%) |
Mar 15, 2021 | 121.65 | 121.91 | 120.68 | 121.81 | 4,462,217 | +0.29(+0.24%) |
Mar 12, 2021 | 120.98 | 121.56 | 120.81 | 121.53 | 4,162,698 | +1.10(+0.91%) |
Mar 11, 2021 | 120.62 | 121.26 | 120.11 | 120.43 | 6,065,599 | -0.06(-0.05%) |
Mar 10, 2021 | 119.31 | 120.89 | 119.22 | 120.49 | 6,570,940 | +1.59(+1.34%) |
Mar 09, 2021 | 119.53 | 120.23 | 118.82 | 118.90 | 6,660,473 | -0.43(-0.36%) |
Mar 08, 2021 | 118.67 | 120.58 | 118.26 | 119.33 | 6,882,278 | +1.38(+1.17%) |
Mar 05, 2021 | 116.71 | 118.29 | 115.14 | 117.95 | 4,843,522 | +2.56(+2.22%) |
Mar 04, 2021 | 116.49 | 117.22 | 113.95 | 115.39 | 10,493,449 | -1.11(-0.95%) |
Mar 03, 2021 | 116.51 | 117.60 | 116.38 | 116.49 | 6,247,722 | +0.00(+0.00%) |
Mar 02, 2021 | 116.83 | 117.26 | 116.38 | 116.49 | 3,908,977 | -0.27(-0.23%) |