Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 124.70 | 125.12 | 123.20 | 124.08 | 902,315 | -0.99(-0.79%) |
May 27, 2021 | 125.79 | 126.46 | 123.92 | 125.07 | 2,418,718 | +0.05(+0.04%) |
May 26, 2021 | 123.23 | 125.20 | 122.74 | 125.02 | 1,537,708 | +2.40(+1.95%) |
May 25, 2021 | 123.44 | 124.12 | 122.17 | 122.62 | 1,387,426 | +0.21(+0.17%) |
May 24, 2021 | 120.93 | 122.72 | 120.16 | 122.41 | 2,077,471 | +2.58(+2.16%) |
May 21, 2021 | 120.16 | 121.06 | 119.55 | 119.83 | 1,443,259 | +0.40(+0.33%) |
May 20, 2021 | 119.56 | 120.05 | 117.92 | 119.43 | 1,498,334 | +0.01(+0.01%) |
May 19, 2021 | 117.11 | 119.51 | 116.77 | 119.42 | 1,526,430 | -0.22(-0.18%) |
May 18, 2021 | 120.99 | 122.19 | 119.58 | 119.64 | 2,258,537 | -0.91(-0.76%) |
May 17, 2021 | 122.25 | 122.25 | 119.24 | 120.55 | 1,442,668 | -1.88(-1.54%) |
May 14, 2021 | 120.14 | 123.25 | 119.30 | 122.43 | 1,484,895 | +3.42(+2.87%) |
May 13, 2021 | 117.71 | 120.01 | 117.10 | 119.02 | 1,664,497 | +1.85(+1.58%) |
May 12, 2021 | 119.88 | 121.10 | 116.42 | 117.16 | 2,003,350 | -3.51(-2.91%) |
May 11, 2021 | 118.12 | 121.00 | 117.03 | 120.67 | 1,656,125 | +0.25(+0.21%) |
May 10, 2021 | 121.30 | 122.52 | 119.93 | 120.42 | 2,240,301 | -1.84(-1.51%) |
May 07, 2021 | 120.05 | 122.36 | 118.66 | 122.26 | 2,117,272 | +2.64(+2.21%) |
May 06, 2021 | 120.99 | 121.56 | 118.33 | 119.62 | 3,138,668 | -1.83(-1.51%) |
May 05, 2021 | 124.31 | 126.89 | 121.16 | 121.45 | 3,803,204 | -5.58(-4.39%) |
May 04, 2021 | 126.95 | 127.62 | 124.49 | 127.03 | 2,599,633 | -0.42(-0.33%) |
May 03, 2021 | 128.41 | 128.93 | 127.17 | 127.44 | 1,388,366 | -0.03(-0.02%) |
Apr 30, 2021 | 128.47 | 128.82 | 126.36 | 127.47 | 1,275,953 | -1.67(-1.30%) |
Apr 29, 2021 | 129.63 | 131.43 | 127.23 | 129.15 | 1,612,262 | +1.27(+0.99%) |
Apr 28, 2021 | 128.58 | 129.01 | 127.73 | 127.88 | 1,341,560 | -0.89(-0.69%) |
Apr 27, 2021 | 126.50 | 129.11 | 126.38 | 128.77 | 1,729,387 | +2.42(+1.91%) |
Apr 26, 2021 | 127.38 | 128.95 | 125.91 | 126.36 | 1,370,482 | +0.17(+0.13%) |
Apr 23, 2021 | 124.74 | 126.22 | 124.36 | 126.19 | 1,408,011 | +1.88(+1.51%) |
Apr 22, 2021 | 122.26 | 125.56 | 121.68 | 124.31 | 2,256,924 | +1.58(+1.28%) |
Apr 21, 2021 | 121.34 | 122.79 | 120.16 | 122.73 | 1,342,146 | +1.67(+1.38%) |
Apr 20, 2021 | 123.76 | 124.11 | 119.52 | 121.06 | 2,350,878 | -3.67(-2.95%) |
Apr 19, 2021 | 126.28 | 126.51 | 124.07 | 124.73 | 1,465,000 | -2.10(-1.65%) |
Apr 16, 2021 | 127.30 | 127.82 | 126.33 | 126.83 | 1,737,852 | +0.76(+0.60%) |
Apr 15, 2021 | 126.16 | 126.63 | 124.58 | 126.07 | 1,204,416 | +0.75(+0.60%) |
Apr 14, 2021 | 124.80 | 127.06 | 124.44 | 125.31 | 2,485,015 | +0.41(+0.33%) |
Apr 13, 2021 | 122.60 | 125.66 | 121.26 | 124.91 | 3,410,210 | +0.82(+0.66%) |
Apr 12, 2021 | 123.29 | 124.25 | 121.30 | 124.09 | 2,077,586 | +0.92(+0.75%) |
Apr 09, 2021 | 123.22 | 123.28 | 121.20 | 123.17 | 930,260 | -0.40(-0.32%) |
Apr 08, 2021 | 123.19 | 124.93 | 121.64 | 123.56 | 1,864,896 | +0.23(+0.18%) |
Apr 07, 2021 | 125.76 | 126.11 | 123.08 | 123.33 | 1,821,307 | -2.12(-1.69%) |
Apr 06, 2021 | 124.35 | 126.33 | 124.31 | 125.45 | 1,736,022 | +1.25(+1.00%) |
Apr 05, 2021 | 121.95 | 124.90 | 121.82 | 124.21 | 2,282,882 | +3.72(+3.08%) |
Apr 01, 2021 | 120.74 | 120.94 | 119.23 | 120.49 | 1,713,419 | +0.72(+0.60%) |
Mar 31, 2021 | 121.14 | 121.65 | 119.69 | 119.77 | 2,051,051 | -1.13(-0.93%) |
Mar 30, 2021 | 117.82 | 121.44 | 117.56 | 120.90 | 2,573,358 | +2.98(+2.53%) |
Mar 29, 2021 | 119.78 | 120.18 | 116.98 | 117.92 | 2,155,801 | -2.05(-1.71%) |
Mar 26, 2021 | 119.93 | 120.45 | 117.79 | 119.97 | 2,170,473 | +0.71(+0.60%) |
Mar 25, 2021 | 116.42 | 119.63 | 115.04 | 119.25 | 2,706,587 | +1.88(+1.60%) |
Mar 24, 2021 | 118.69 | 120.49 | 117.34 | 117.37 | 2,054,539 | -0.40(-0.34%) |
Mar 23, 2021 | 121.00 | 121.43 | 117.07 | 117.77 | 2,684,665 | -3.98(-3.27%) |
Mar 22, 2021 | 123.32 | 123.64 | 121.23 | 121.75 | 2,050,694 | -1.46(-1.18%) |
Mar 19, 2021 | 123.81 | 124.72 | 120.98 | 123.20 | 2,837,728 | -1.24(-0.99%) |
Mar 18, 2021 | 125.36 | 127.45 | 123.91 | 124.44 | 2,623,506 | -1.49(-1.18%) |
Mar 17, 2021 | 122.32 | 126.40 | 122.27 | 125.93 | 3,868,523 | +3.15(+2.57%) |
Mar 16, 2021 | 126.18 | 126.56 | 122.59 | 122.78 | 1,836,885 | -3.27(-2.59%) |
Mar 15, 2021 | 125.75 | 127.69 | 123.88 | 126.05 | 1,791,283 | +1.15(+0.92%) |
Mar 12, 2021 | 124.13 | 125.37 | 123.16 | 124.90 | 1,603,977 | +1.43(+1.15%) |
Mar 11, 2021 | 123.37 | 125.00 | 122.14 | 123.47 | 1,727,581 | +0.15(+0.12%) |
Mar 10, 2021 | 123.39 | 124.78 | 121.63 | 123.32 | 1,864,453 | +0.39(+0.31%) |
Mar 09, 2021 | 125.76 | 125.76 | 122.43 | 122.94 | 2,585,102 | -1.28(-1.03%) |
Mar 08, 2021 | 122.34 | 125.55 | 120.86 | 124.22 | 2,597,981 | +2.52(+2.07%) |
Mar 05, 2021 | 120.74 | 121.76 | 115.33 | 121.70 | 3,732,046 | +2.13(+1.78%) |
Mar 04, 2021 | 122.08 | 122.14 | 115.89 | 119.57 | 3,585,874 | -2.39(-1.96%) |
Mar 03, 2021 | 123.07 | 124.64 | 121.96 | 121.96 | 2,128,316 | -1.11(-0.90%) |
Mar 02, 2021 | 122.72 | 123.90 | 121.33 | 123.07 | 3,357,580 | +0.49(+0.40%) |