Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 128.52 | 128.52 | 126.90 | 126.99 | 1,223,225 | -0.14(-0.11%) |
May 27, 2021 | 126.66 | 128.72 | 125.31 | 127.13 | 2,201,464 | +0.30(+0.24%) |
May 26, 2021 | 128.19 | 129.06 | 126.56 | 126.83 | 1,220,215 | -0.66(-0.52%) |
May 25, 2021 | 127.29 | 127.86 | 126.36 | 127.49 | 1,398,190 | +1.16(+0.92%) |
May 24, 2021 | 125.23 | 127.24 | 125.22 | 126.33 | 1,345,339 | +2.87(+2.32%) |
May 21, 2021 | 126.09 | 126.46 | 123.06 | 123.46 | 1,471,566 | -1.79(-1.43%) |
May 20, 2021 | 123.54 | 126.04 | 123.10 | 125.25 | 1,501,655 | +2.93(+2.40%) |
May 19, 2021 | 118.64 | 122.44 | 118.11 | 122.32 | 1,647,707 | +1.18(+0.97%) |
May 18, 2021 | 122.21 | 123.50 | 121.11 | 121.14 | 1,768,575 | -0.69(-0.57%) |
May 17, 2021 | 123.07 | 123.22 | 120.08 | 121.83 | 1,222,626 | -2.45(-1.97%) |
May 14, 2021 | 123.53 | 124.89 | 122.06 | 124.28 | 1,253,461 | +2.21(+1.81%) |
May 13, 2021 | 123.41 | 124.34 | 120.57 | 122.07 | 1,655,615 | +0.29(+0.24%) |
May 12, 2021 | 122.88 | 124.40 | 121.33 | 121.78 | 1,575,551 | -4.05(-3.22%) |
May 11, 2021 | 120.96 | 126.61 | 120.56 | 125.83 | 1,808,090 | +1.69(+1.36%) |
May 10, 2021 | 127.87 | 129.04 | 124.07 | 124.14 | 1,664,761 | -4.91(-3.80%) |
May 07, 2021 | 129.04 | 131.48 | 128.44 | 129.05 | 1,613,178 | +2.15(+1.69%) |
May 06, 2021 | 125.79 | 127.00 | 124.44 | 126.90 | 1,710,010 | +0.01(+0.01%) |
May 05, 2021 | 127.11 | 128.76 | 126.32 | 126.89 | 2,090,445 | +0.54(+0.43%) |
May 04, 2021 | 127.85 | 128.46 | 124.64 | 126.35 | 1,903,021 | -3.27(-2.52%) |
May 03, 2021 | 132.32 | 133.18 | 129.51 | 129.62 | 1,488,848 | -2.15(-1.63%) |
Apr 30, 2021 | 131.26 | 133.94 | 131.03 | 131.77 | 1,862,600 | -1.69(-1.27%) |
Apr 29, 2021 | 133.66 | 134.49 | 132.38 | 133.46 | 1,404,173 | +0.19(+0.14%) |
Apr 28, 2021 | 132.18 | 133.66 | 130.27 | 133.27 | 2,666,859 | +0.52(+0.39%) |
Apr 27, 2021 | 135.53 | 136.91 | 130.45 | 132.75 | 6,075,592 | -11.48(-7.96%) |
Apr 26, 2021 | 141.39 | 144.41 | 140.40 | 144.23 | 2,343,117 | +2.15(+1.51%) |
Apr 23, 2021 | 141.59 | 143.13 | 140.91 | 142.08 | 1,992,100 | +2.02(+1.44%) |
Apr 22, 2021 | 142.63 | 142.87 | 138.95 | 140.06 | 2,163,029 | -1.44(-1.02%) |
Apr 21, 2021 | 141.41 | 141.92 | 139.82 | 141.50 | 1,597,051 | +0.56(+0.40%) |
Apr 20, 2021 | 140.59 | 142.17 | 140.07 | 140.94 | 1,700,985 | -1.00(-0.70%) |
Apr 19, 2021 | 145.67 | 147.01 | 140.43 | 141.94 | 1,974,364 | -5.32(-3.61%) |
Apr 16, 2021 | 147.62 | 147.94 | 145.08 | 147.26 | 1,011,200 | -0.33(-0.22%) |
Apr 15, 2021 | 146.10 | 148.27 | 146.10 | 147.59 | 1,098,927 | +2.98(+2.06%) |
Apr 14, 2021 | 146.10 | 147.25 | 143.99 | 144.61 | 1,294,736 | -1.54(-1.05%) |
Apr 13, 2021 | 145.71 | 147.71 | 144.91 | 146.15 | 1,059,152 | +1.36(+0.94%) |
Apr 12, 2021 | 144.54 | 144.99 | 143.28 | 144.79 | 1,120,079 | -0.56(-0.39%) |
Apr 09, 2021 | 144.98 | 146.00 | 144.12 | 145.35 | 1,310,900 | -0.11(-0.08%) |
Apr 08, 2021 | 144.45 | 145.81 | 143.68 | 145.46 | 1,190,926 | +2.90(+2.03%) |
Apr 07, 2021 | 142.43 | 143.53 | 141.55 | 142.56 | 976,084 | -0.90(-0.63%) |
Apr 06, 2021 | 144.23 | 145.47 | 142.40 | 143.46 | 1,882,981 | -2.41(-1.65%) |
Apr 05, 2021 | 142.00 | 146.06 | 141.64 | 145.87 | 1,828,614 | +4.38(+3.10%) |
Apr 01, 2021 | 138.46 | 142.78 | 138.41 | 141.49 | 1,887,800 | +4.50(+3.28%) |
Mar 31, 2021 | 132.39 | 138.09 | 132.19 | 136.99 | 2,619,598 | +6.12(+4.68%) |
Mar 30, 2021 | 131.65 | 132.43 | 128.37 | 130.87 | 1,579,741 | -1.88(-1.42%) |
Mar 29, 2021 | 132.15 | 133.90 | 130.30 | 132.75 | 1,956,229 | +0.17(+0.13%) |
Mar 26, 2021 | 126.08 | 132.74 | 126.06 | 132.58 | 2,347,400 | +6.91(+5.50%) |
Mar 25, 2021 | 126.65 | 127.15 | 123.76 | 125.67 | 1,735,000 | -1.30(-1.02%) |
Mar 24, 2021 | 128.98 | 129.29 | 126.08 | 126.97 | 1,778,036 | -1.28(-1.00%) |
Mar 23, 2021 | 128.30 | 129.83 | 127.85 | 128.25 | 1,517,604 | +0.28(+0.22%) |
Mar 22, 2021 | 126.30 | 129.90 | 126.30 | 127.97 | 1,347,898 | +2.49(+1.98%) |
Mar 19, 2021 | 124.55 | 126.52 | 122.75 | 125.48 | 2,593,200 | +1.45(+1.17%) |
Mar 18, 2021 | 125.46 | 126.94 | 123.42 | 124.03 | 1,755,442 | -4.46(-3.47%) |
Mar 17, 2021 | 127.81 | 130.09 | 125.27 | 128.49 | 1,473,888 | -0.90(-0.70%) |
Mar 16, 2021 | 130.31 | 132.61 | 129.09 | 129.39 | 1,206,045 | +0.00(+0.00%) |
Mar 15, 2021 | 125.62 | 129.46 | 124.44 | 129.39 | 1,240,679 | +3.65(+2.90%) |
Mar 12, 2021 | 127.05 | 127.15 | 124.61 | 125.74 | 1,760,600 | -4.39(-3.37%) |
Mar 11, 2021 | 129.13 | 132.18 | 129.13 | 130.13 | 2,582,248 | +3.25(+2.56%) |
Mar 10, 2021 | 129.28 | 130.54 | 126.69 | 126.88 | 2,048,292 | -0.42(-0.33%) |
Mar 09, 2021 | 123.70 | 128.68 | 123.27 | 127.30 | 2,363,479 | +7.62(+6.37%) |
Mar 08, 2021 | 125.07 | 125.86 | 119.65 | 119.68 | 3,490,353 | -7.01(-5.53%) |
Mar 05, 2021 | 129.41 | 130.81 | 122.62 | 126.69 | 3,755,400 | -2.12(-1.65%) |
Mar 04, 2021 | 133.96 | 134.81 | 127.27 | 128.81 | 2,711,024 | -4.93(-3.69%) |
Mar 03, 2021 | 141.17 | 141.70 | 133.69 | 133.74 | 2,496,743 | -8.41(-5.92%) |
Mar 02, 2021 | 147.66 | 147.98 | 141.08 | 142.15 | 2,813,607 | -5.29(-3.59%) |