Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 135.68 | 135.96 | 134.36 | 134.66 | 7,374,623 | +0.30(+0.22%) |
May 27, 2021 | 132.53 | 134.72 | 132.49 | 134.36 | 10,894,391 | +0.90(+0.67%) |
May 26, 2021 | 134.51 | 135.48 | 132.79 | 133.47 | 10,848,904 | -0.35(-0.26%) |
May 25, 2021 | 132.79 | 135.42 | 132.30 | 133.82 | 13,096,907 | +2.84(+2.17%) |
May 24, 2021 | 126.70 | 132.00 | 126.12 | 130.97 | 11,712,551 | +5.76(+4.60%) |
May 21, 2021 | 126.37 | 127.19 | 123.62 | 125.21 | 14,644,758 | -1.61(-1.27%) |
May 20, 2021 | 123.41 | 127.17 | 121.88 | 126.82 | 18,707,408 | +5.36(+4.42%) |
May 19, 2021 | 115.25 | 121.73 | 114.63 | 121.46 | 10,687,551 | +2.91(+2.45%) |
May 18, 2021 | 121.98 | 122.03 | 118.43 | 118.55 | 7,740,661 | -1.71(-1.42%) |
May 17, 2021 | 118.73 | 120.31 | 117.14 | 120.26 | 9,636,011 | -1.23(-1.01%) |
May 14, 2021 | 118.62 | 122.43 | 117.04 | 121.48 | 12,764,285 | +4.78(+4.09%) |
May 13, 2021 | 115.31 | 118.22 | 114.73 | 116.71 | 14,611,944 | +4.90(+4.39%) |
May 12, 2021 | 116.13 | 117.77 | 111.33 | 111.80 | 19,158,146 | -8.44(-7.02%) |
May 11, 2021 | 116.78 | 121.01 | 114.47 | 120.24 | 15,703,867 | -1.11(-0.91%) |
May 10, 2021 | 128.38 | 128.38 | 121.17 | 121.35 | 10,749,652 | -8.04(-6.21%) |
May 07, 2021 | 129.00 | 130.50 | 128.11 | 129.39 | 7,733,116 | +1.19(+0.93%) |
May 06, 2021 | 126.17 | 128.36 | 124.34 | 128.20 | 7,468,462 | +1.40(+1.11%) |
May 05, 2021 | 128.20 | 128.97 | 125.41 | 126.80 | 7,475,170 | +1.53(+1.22%) |
May 04, 2021 | 126.51 | 127.18 | 121.96 | 125.27 | 14,584,846 | -4.02(-3.11%) |
May 03, 2021 | 130.65 | 131.98 | 128.17 | 129.29 | 7,962,100 | +0.14(+0.11%) |
Apr 30, 2021 | 128.46 | 130.80 | 127.88 | 129.15 | 8,931,087 | -2.61(-1.98%) |
Apr 29, 2021 | 133.57 | 133.91 | 129.52 | 131.76 | 6,850,171 | -0.29(-0.22%) |
Apr 28, 2021 | 132.98 | 133.24 | 130.97 | 132.06 | 6,341,212 | -1.06(-0.80%) |
Apr 27, 2021 | 134.45 | 134.55 | 131.92 | 133.12 | 5,925,230 | -0.51(-0.38%) |
Apr 26, 2021 | 131.22 | 134.96 | 130.60 | 133.62 | 8,142,428 | +2.37(+1.81%) |
Apr 23, 2021 | 129.91 | 131.55 | 129.19 | 131.25 | 8,304,808 | +3.03(+2.36%) |
Apr 22, 2021 | 131.16 | 132.10 | 126.95 | 128.22 | 11,798,235 | -3.21(-2.44%) |
Apr 21, 2021 | 126.65 | 131.54 | 125.54 | 131.43 | 12,435,622 | +6.29(+5.02%) |
Apr 20, 2021 | 125.91 | 128.14 | 124.87 | 125.14 | 7,789,951 | -2.24(-1.76%) |
Apr 19, 2021 | 129.82 | 131.66 | 125.25 | 127.38 | 13,175,491 | -2.76(-2.12%) |
Apr 16, 2021 | 129.92 | 131.13 | 129.45 | 130.15 | 7,897,906 | -0.66(-0.51%) |
Apr 15, 2021 | 132.36 | 132.49 | 129.29 | 130.81 | 8,495,632 | +0.26(+0.20%) |
Apr 14, 2021 | 131.06 | 133.47 | 129.67 | 130.55 | 8,354,759 | -0.93(-0.71%) |
Apr 13, 2021 | 132.97 | 133.32 | 129.63 | 131.48 | 8,253,058 | +0.10(+0.07%) |
Apr 12, 2021 | 134.13 | 135.01 | 130.91 | 131.38 | 11,447,396 | -3.80(-2.81%) |
Apr 09, 2021 | 134.61 | 136.42 | 133.81 | 135.19 | 9,902,515 | -0.43(-0.32%) |
Apr 08, 2021 | 136.84 | 137.88 | 134.51 | 135.62 | 10,516,811 | +0.20(+0.15%) |
Apr 07, 2021 | 136.49 | 138.07 | 133.15 | 135.41 | 14,069,487 | -0.39(-0.29%) |
Apr 06, 2021 | 140.03 | 141.41 | 133.28 | 135.80 | 18,494,710 | -3.42(-2.45%) |
Apr 05, 2021 | 141.60 | 142.09 | 137.94 | 139.22 | 14,755,363 | +1.49(+1.08%) |
Apr 01, 2021 | 134.44 | 138.55 | 133.53 | 137.73 | 16,367,735 | +7.71(+5.93%) |
Mar 31, 2021 | 126.49 | 131.87 | 125.54 | 130.02 | 19,092,170 | +6.66(+5.40%) |
Mar 30, 2021 | 121.54 | 124.47 | 120.54 | 123.36 | 8,188,771 | +1.02(+0.84%) |
Mar 29, 2021 | 123.64 | 124.41 | 120.16 | 122.34 | 10,829,433 | -2.85(-2.28%) |
Mar 26, 2021 | 116.46 | 125.52 | 115.98 | 125.19 | 14,423,339 | +8.68(+7.45%) |
Mar 25, 2021 | 115.58 | 117.25 | 113.11 | 116.51 | 10,662,685 | -1.34(-1.14%) |
Mar 24, 2021 | 119.36 | 122.43 | 117.19 | 117.86 | 20,805,728 | +4.59(+4.06%) |
Mar 23, 2021 | 116.69 | 116.98 | 112.46 | 113.26 | 8,483,166 | -2.87(-2.47%) |
Mar 22, 2021 | 114.45 | 118.22 | 113.84 | 116.13 | 11,627,764 | +4.35(+3.89%) |
Mar 19, 2021 | 111.44 | 113.92 | 109.14 | 111.78 | 13,403,721 | +0.56(+0.51%) |
Mar 18, 2021 | 114.70 | 115.60 | 111.05 | 111.22 | 9,292,476 | -5.47(-4.69%) |
Mar 17, 2021 | 113.08 | 117.89 | 111.82 | 116.69 | 8,571,039 | +1.36(+1.18%) |
Mar 16, 2021 | 113.89 | 118.02 | 113.79 | 115.33 | 10,665,067 | +3.52(+3.15%) |
Mar 15, 2021 | 111.56 | 112.34 | 110.07 | 111.80 | 7,261,323 | +0.57(+0.52%) |
Mar 12, 2021 | 111.48 | 113.33 | 110.29 | 111.23 | 7,630,439 | -2.82(-2.47%) |
Mar 11, 2021 | 114.12 | 114.69 | 112.54 | 114.05 | 7,926,089 | +4.39(+4.00%) |
Mar 10, 2021 | 112.88 | 113.38 | 109.56 | 109.66 | 9,059,811 | -1.50(-1.35%) |
Mar 09, 2021 | 107.31 | 111.87 | 106.48 | 111.16 | 12,368,732 | +8.31(+8.08%) |
Mar 08, 2021 | 109.78 | 111.06 | 102.67 | 102.85 | 12,417,781 | -7.56(-6.85%) |
Mar 05, 2021 | 108.60 | 111.28 | 102.82 | 110.41 | 10,236,976 | +5.07(+4.81%) |
Mar 04, 2021 | 112.25 | 113.37 | 104.26 | 105.34 | 12,751,626 | -7.01(-6.24%) |
Mar 03, 2021 | 115.11 | 116.64 | 112.02 | 112.35 | 7,445,768 | -2.01(-1.75%) |
Mar 02, 2021 | 118.58 | 118.64 | 114.10 | 114.35 | 6,677,722 | -4.62(-3.89%) |