Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 123.22 | 127.81 | 123.22 | 126.53 | 1,656,554 | +3.97(+3.23%) |
May 27, 2021 | 123.02 | 123.29 | 121.90 | 122.57 | 1,874,179 | -0.68(-0.55%) |
May 26, 2021 | 123.42 | 124.52 | 122.85 | 123.25 | 1,722,408 | -0.39(-0.31%) |
May 25, 2021 | 123.91 | 125.22 | 122.42 | 123.64 | 1,391,183 | +0.32(+0.26%) |
May 24, 2021 | 123.45 | 123.94 | 122.27 | 123.32 | 1,097,434 | +0.96(+0.78%) |
May 21, 2021 | 124.49 | 124.63 | 121.85 | 122.36 | 1,102,289 | -1.18(-0.95%) |
May 20, 2021 | 121.00 | 123.88 | 120.52 | 123.54 | 1,709,913 | +3.22(+2.67%) |
May 19, 2021 | 115.19 | 121.19 | 114.70 | 120.32 | 3,225,873 | +2.94(+2.50%) |
May 18, 2021 | 118.14 | 119.48 | 116.99 | 117.38 | 1,581,911 | -0.33(-0.28%) |
May 17, 2021 | 116.69 | 118.85 | 115.75 | 117.71 | 1,513,427 | +0.14(+0.12%) |
May 14, 2021 | 115.30 | 118.38 | 113.85 | 117.57 | 1,926,096 | +3.38(+2.96%) |
May 13, 2021 | 118.34 | 118.42 | 113.82 | 114.19 | 2,549,273 | -2.25(-1.93%) |
May 12, 2021 | 117.86 | 118.95 | 115.73 | 116.44 | 3,547,877 | -4.34(-3.60%) |
May 11, 2021 | 115.56 | 121.03 | 114.01 | 120.79 | 2,084,304 | +1.63(+1.37%) |
May 10, 2021 | 122.68 | 122.92 | 119.07 | 119.15 | 1,733,780 | -4.82(-3.89%) |
May 07, 2021 | 122.94 | 124.86 | 122.64 | 123.97 | 2,023,481 | +2.28(+1.88%) |
May 06, 2021 | 121.36 | 122.25 | 119.39 | 121.69 | 1,563,953 | +0.11(+0.09%) |
May 05, 2021 | 123.19 | 124.08 | 120.74 | 121.58 | 2,487,502 | -1.03(-0.84%) |
May 04, 2021 | 121.66 | 122.77 | 120.22 | 122.61 | 4,154,814 | -0.49(-0.40%) |
May 03, 2021 | 127.85 | 128.16 | 122.95 | 123.10 | 3,780,205 | -4.39(-3.45%) |
Apr 30, 2021 | 130.04 | 131.80 | 127.07 | 127.49 | 4,919,707 | -4.49(-3.40%) |
Apr 29, 2021 | 131.85 | 133.74 | 129.95 | 131.99 | 2,012,365 | +0.95(+0.72%) |
Apr 28, 2021 | 138.49 | 139.34 | 130.84 | 131.04 | 2,320,495 | -2.08(-1.56%) |
Apr 27, 2021 | 133.70 | 135.93 | 132.96 | 133.12 | 1,903,980 | -0.35(-0.26%) |
Apr 26, 2021 | 129.52 | 134.03 | 129.01 | 133.47 | 1,491,615 | +4.28(+3.32%) |
Apr 23, 2021 | 124.12 | 129.70 | 123.99 | 129.19 | 1,786,438 | +6.56(+5.35%) |
Apr 22, 2021 | 126.58 | 126.69 | 122.00 | 122.63 | 1,745,660 | -3.86(-3.05%) |
Apr 21, 2021 | 122.84 | 126.90 | 122.55 | 126.48 | 2,561,613 | +3.32(+2.69%) |
Apr 20, 2021 | 125.84 | 126.44 | 122.45 | 123.17 | 1,953,704 | -3.27(-2.58%) |
Apr 19, 2021 | 127.52 | 129.63 | 124.96 | 126.44 | 1,843,088 | -1.73(-1.35%) |
Apr 16, 2021 | 130.01 | 130.51 | 127.38 | 128.17 | 2,187,707 | -1.45(-1.12%) |
Apr 15, 2021 | 125.05 | 131.15 | 125.05 | 129.62 | 3,745,703 | +6.47(+5.25%) |
Apr 14, 2021 | 126.26 | 126.58 | 122.37 | 123.16 | 1,213,930 | -2.59(-2.06%) |
Apr 13, 2021 | 124.78 | 126.89 | 123.94 | 125.75 | 1,519,860 | +1.97(+1.59%) |
Apr 12, 2021 | 129.06 | 129.09 | 122.52 | 123.78 | 3,542,443 | -5.47(-4.23%) |
Apr 09, 2021 | 131.62 | 131.64 | 128.71 | 129.25 | 8,894,756 | -3.04(-2.30%) |
Apr 08, 2021 | 133.01 | 133.26 | 130.88 | 132.28 | 4,253,151 | +1.09(+0.83%) |
Apr 07, 2021 | 129.69 | 132.40 | 128.19 | 131.20 | 1,788,194 | +1.28(+0.98%) |
Apr 06, 2021 | 129.88 | 131.67 | 129.19 | 129.92 | 2,596,833 | -0.33(-0.25%) |
Apr 05, 2021 | 131.50 | 131.51 | 128.64 | 130.25 | 1,891,882 | +0.88(+0.68%) |
Apr 01, 2021 | 125.62 | 129.64 | 125.60 | 129.38 | 2,717,546 | +5.93(+4.80%) |
Mar 31, 2021 | 121.06 | 124.67 | 120.83 | 123.45 | 2,728,043 | +3.59(+2.99%) |
Mar 30, 2021 | 120.81 | 120.81 | 117.98 | 119.86 | 1,600,548 | -1.92(-1.58%) |
Mar 29, 2021 | 121.32 | 122.83 | 120.01 | 121.78 | 1,798,773 | -0.91(-0.74%) |
Mar 26, 2021 | 119.58 | 122.92 | 117.63 | 122.69 | 2,368,970 | +3.10(+2.59%) |
Mar 25, 2021 | 118.62 | 120.17 | 116.87 | 119.59 | 1,484,372 | +0.07(+0.06%) |
Mar 24, 2021 | 121.98 | 123.43 | 119.49 | 119.52 | 2,169,933 | -2.16(-1.78%) |
Mar 23, 2021 | 125.16 | 125.16 | 120.75 | 121.68 | 2,760,863 | -3.21(-2.57%) |
Mar 22, 2021 | 123.72 | 126.59 | 122.78 | 124.89 | 2,707,265 | +2.46(+2.01%) |
Mar 19, 2021 | 122.18 | 123.40 | 120.28 | 122.43 | 6,402,634 | +0.63(+0.51%) |
Mar 18, 2021 | 125.63 | 126.83 | 121.02 | 121.80 | 2,750,308 | -6.91(-5.37%) |
Mar 17, 2021 | 127.02 | 129.85 | 124.94 | 128.72 | 1,943,744 | +0.01(+0.01%) |
Mar 16, 2021 | 129.58 | 131.84 | 127.88 | 128.71 | 2,272,606 | +0.56(+0.44%) |
Mar 15, 2021 | 126.28 | 128.40 | 125.29 | 128.15 | 2,263,857 | +3.16(+2.53%) |
Mar 12, 2021 | 122.60 | 125.31 | 122.42 | 124.99 | 1,456,029 | -0.64(-0.51%) |
Mar 11, 2021 | 121.57 | 126.59 | 121.31 | 125.63 | 3,638,029 | +7.32(+6.19%) |
Mar 10, 2021 | 121.92 | 122.04 | 118.10 | 118.31 | 1,761,541 | -1.53(-1.28%) |
Mar 09, 2021 | 115.64 | 120.84 | 115.04 | 119.84 | 3,045,602 | +8.16(+7.31%) |
Mar 08, 2021 | 119.06 | 119.70 | 111.60 | 111.68 | 2,514,830 | -7.83(-6.55%) |
Mar 05, 2021 | 119.54 | 119.94 | 111.43 | 119.51 | 2,852,741 | +2.82(+2.42%) |
Mar 04, 2021 | 122.55 | 124.64 | 116.03 | 116.69 | 4,435,028 | -6.37(-5.17%) |
Mar 03, 2021 | 129.25 | 129.48 | 123.04 | 123.06 | 2,454,926 | -6.42(-4.96%) |
Mar 02, 2021 | 133.92 | 133.92 | 129.34 | 129.47 | 1,732,736 | -3.83(-2.87%) |