Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 131.56 | 131.65 | 129.49 | 130.20 | 1,255,646 | -0.79(-0.60%) |
May 27, 2021 | 131.29 | 131.45 | 129.46 | 130.99 | 1,563,350 | +0.22(+0.17%) |
May 26, 2021 | 128.37 | 131.12 | 127.56 | 130.78 | 2,604,343 | +3.38(+2.65%) |
May 25, 2021 | 128.89 | 130.57 | 126.50 | 127.40 | 1,752,479 | -0.42(-0.33%) |
May 24, 2021 | 126.04 | 128.71 | 124.41 | 127.82 | 1,727,496 | +2.07(+1.65%) |
May 21, 2021 | 126.13 | 127.38 | 124.93 | 125.75 | 1,913,293 | +0.72(+0.58%) |
May 20, 2021 | 124.69 | 125.79 | 122.98 | 125.03 | 1,932,416 | +0.33(+0.26%) |
May 19, 2021 | 121.99 | 124.79 | 121.37 | 124.70 | 2,210,744 | +0.16(+0.13%) |
May 18, 2021 | 123.95 | 126.88 | 123.84 | 124.55 | 2,038,250 | +1.39(+1.13%) |
May 17, 2021 | 123.84 | 124.11 | 119.83 | 123.15 | 2,744,575 | -1.92(-1.53%) |
May 14, 2021 | 122.37 | 125.61 | 121.21 | 125.07 | 2,043,192 | +4.20(+3.47%) |
May 13, 2021 | 120.73 | 123.70 | 118.49 | 120.87 | 2,637,312 | +1.49(+1.25%) |
May 12, 2021 | 122.07 | 123.74 | 118.73 | 119.38 | 2,903,233 | -4.04(-3.27%) |
May 11, 2021 | 123.27 | 128.15 | 122.23 | 123.42 | 3,854,550 | -0.72(-0.58%) |
May 10, 2021 | 125.39 | 126.43 | 123.79 | 124.14 | 2,599,636 | -0.55(-0.44%) |
May 07, 2021 | 121.84 | 125.02 | 120.73 | 124.69 | 1,676,117 | +3.47(+2.86%) |
May 06, 2021 | 125.00 | 125.63 | 119.65 | 121.23 | 2,920,725 | -4.97(-3.94%) |
May 05, 2021 | 125.15 | 127.71 | 124.25 | 126.19 | 2,371,085 | +3.42(+2.78%) |
May 04, 2021 | 126.50 | 126.67 | 120.26 | 122.78 | 4,878,822 | -4.45(-3.50%) |
May 03, 2021 | 127.07 | 129.00 | 126.41 | 127.23 | 1,512,731 | +0.45(+0.36%) |
Apr 30, 2021 | 126.09 | 127.67 | 125.34 | 126.78 | 1,291,618 | -0.62(-0.49%) |
Apr 29, 2021 | 130.05 | 130.43 | 123.55 | 127.40 | 2,650,413 | -1.22(-0.95%) |
Apr 28, 2021 | 126.42 | 129.09 | 124.70 | 128.62 | 2,129,874 | +2.49(+1.97%) |
Apr 27, 2021 | 123.55 | 126.41 | 122.63 | 126.14 | 1,587,644 | +2.71(+2.20%) |
Apr 26, 2021 | 123.15 | 125.61 | 123.03 | 123.42 | 2,112,855 | +0.84(+0.69%) |
Apr 23, 2021 | 123.95 | 124.62 | 122.10 | 122.58 | 2,653,322 | -0.23(-0.19%) |
Apr 22, 2021 | 123.04 | 125.11 | 121.16 | 122.81 | 2,327,778 | -1.59(-1.28%) |
Apr 21, 2021 | 119.97 | 124.46 | 118.83 | 124.40 | 1,950,414 | +4.30(+3.58%) |
Apr 20, 2021 | 123.53 | 124.13 | 118.23 | 120.10 | 2,845,962 | -4.58(-3.67%) |
Apr 19, 2021 | 124.97 | 126.06 | 123.91 | 124.69 | 1,394,684 | -0.99(-0.79%) |
Apr 16, 2021 | 126.03 | 127.39 | 124.66 | 125.67 | 1,312,583 | -0.63(-0.50%) |
Apr 15, 2021 | 128.08 | 128.53 | 125.51 | 126.30 | 1,411,227 | -1.12(-0.88%) |
Apr 14, 2021 | 128.50 | 130.18 | 127.03 | 127.42 | 2,440,310 | -0.76(-0.59%) |
Apr 13, 2021 | 126.89 | 128.64 | 123.78 | 128.18 | 1,965,921 | -0.12(-0.09%) |
Apr 12, 2021 | 129.34 | 129.77 | 127.25 | 128.30 | 1,499,370 | -1.43(-1.10%) |
Apr 09, 2021 | 130.38 | 130.99 | 128.25 | 129.73 | 1,720,335 | -2.07(-1.57%) |
Apr 08, 2021 | 131.27 | 131.88 | 129.51 | 131.80 | 2,960,809 | +0.80(+0.61%) |
Apr 07, 2021 | 134.06 | 134.86 | 129.44 | 131.00 | 2,742,114 | -3.64(-2.71%) |
Apr 06, 2021 | 131.43 | 135.69 | 130.86 | 134.65 | 3,899,928 | +5.23(+4.04%) |
Apr 05, 2021 | 130.23 | 132.53 | 128.94 | 129.41 | 2,763,772 | +2.93(+2.32%) |
Apr 01, 2021 | 125.29 | 128.72 | 124.69 | 126.48 | 2,242,127 | +2.70(+2.18%) |
Mar 31, 2021 | 123.48 | 124.69 | 122.19 | 123.79 | 1,602,193 | -0.08(-0.06%) |
Mar 30, 2021 | 122.19 | 125.27 | 121.50 | 123.86 | 1,536,792 | +1.92(+1.58%) |
Mar 29, 2021 | 124.64 | 126.11 | 121.20 | 121.94 | 1,795,316 | -3.88(-3.08%) |
Mar 26, 2021 | 128.11 | 128.60 | 121.87 | 125.82 | 1,712,536 | -0.66(-0.52%) |
Mar 25, 2021 | 120.25 | 127.41 | 119.28 | 126.48 | 2,144,899 | +2.88(+2.33%) |
Mar 24, 2021 | 124.39 | 128.72 | 123.42 | 123.60 | 2,182,275 | +0.03(+0.02%) |
Mar 23, 2021 | 127.96 | 129.55 | 122.80 | 123.57 | 3,334,830 | -7.62(-5.81%) |
Mar 22, 2021 | 133.40 | 133.62 | 129.66 | 131.19 | 1,724,953 | -2.58(-1.93%) |
Mar 19, 2021 | 133.70 | 134.28 | 129.58 | 133.77 | 2,833,094 | -0.17(-0.13%) |
Mar 18, 2021 | 138.22 | 138.23 | 133.10 | 133.94 | 2,041,413 | -4.29(-3.11%) |
Mar 17, 2021 | 133.64 | 138.28 | 133.40 | 138.23 | 1,424,782 | +2.40(+1.77%) |
Mar 16, 2021 | 138.89 | 138.89 | 133.46 | 135.83 | 2,155,787 | -2.20(-1.60%) |
Mar 15, 2021 | 138.05 | 142.06 | 137.34 | 138.03 | 3,421,227 | +2.72(+2.01%) |
Mar 12, 2021 | 135.76 | 137.65 | 134.28 | 135.32 | 2,045,746 | -0.86(-0.63%) |
Mar 11, 2021 | 134.23 | 140.81 | 133.10 | 136.18 | 3,190,151 | +3.04(+2.28%) |
Mar 10, 2021 | 132.49 | 134.95 | 131.84 | 133.14 | 1,573,943 | +0.83(+0.63%) |
Mar 09, 2021 | 135.16 | 135.16 | 131.35 | 132.31 | 1,455,641 | +0.26(+0.19%) |
Mar 08, 2021 | 132.87 | 135.47 | 131.82 | 132.05 | 2,010,316 | +0.41(+0.31%) |
Mar 05, 2021 | 131.44 | 132.21 | 124.58 | 131.64 | 3,393,777 | +0.42(+0.32%) |
Mar 04, 2021 | 134.37 | 134.64 | 125.23 | 131.21 | 3,441,799 | -2.70(-2.01%) |
Mar 03, 2021 | 134.55 | 137.72 | 132.06 | 133.91 | 3,613,304 | +2.59(+1.97%) |
Mar 02, 2021 | 131.61 | 133.48 | 130.18 | 131.32 | 1,447,052 | +1.19(+0.92%) |