Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 123.84 | 124.27 | 123.84 | 124.04 | 167,034 | +0.20(+0.16%) |
May 27, 2021 | 123.59 | 123.85 | 123.43 | 123.84 | 195,402 | +0.70(+0.57%) |
May 26, 2021 | 122.81 | 123.21 | 122.81 | 123.14 | 180,197 | +0.42(+0.35%) |
May 25, 2021 | 123.14 | 123.14 | 122.48 | 122.72 | 144,107 | -0.12(-0.10%) |
May 24, 2021 | 122.35 | 122.92 | 122.23 | 122.83 | 170,589 | +1.29(+1.06%) |
May 21, 2021 | 122.09 | 122.13 | 121.26 | 121.54 | 153,402 | -0.42(-0.34%) |
May 20, 2021 | 121.21 | 122.09 | 121.21 | 121.96 | 135,181 | +1.23(+1.02%) |
May 19, 2021 | 119.95 | 121.21 | 119.79 | 120.73 | 140,275 | -0.64(-0.53%) |
May 18, 2021 | 121.59 | 121.94 | 121.19 | 121.37 | 159,838 | +1.18(+0.99%) |
May 17, 2021 | 119.72 | 120.29 | 119.48 | 120.19 | 197,776 | -0.60(-0.49%) |
May 14, 2021 | 119.88 | 120.82 | 119.84 | 120.78 | 303,151 | +1.62(+1.36%) |
May 13, 2021 | 118.65 | 119.33 | 118.34 | 119.17 | 167,181 | +0.70(+0.59%) |
May 12, 2021 | 120.12 | 120.32 | 118.22 | 118.47 | 180,063 | -3.12(-2.57%) |
May 11, 2021 | 120.73 | 121.86 | 120.47 | 121.59 | 163,004 | -1.32(-1.07%) |
May 10, 2021 | 124.10 | 124.20 | 122.79 | 122.91 | 155,513 | -0.79(-0.64%) |
May 07, 2021 | 122.35 | 123.82 | 122.35 | 123.69 | 154,656 | +1.78(+1.46%) |
May 06, 2021 | 121.28 | 121.93 | 120.85 | 121.91 | 201,423 | +0.63(+0.52%) |
May 05, 2021 | 120.96 | 121.43 | 120.31 | 121.28 | 170,122 | +0.98(+0.81%) |
May 04, 2021 | 120.63 | 121.14 | 119.33 | 120.30 | 258,335 | -1.78(-1.46%) |
May 03, 2021 | 121.79 | 122.19 | 121.02 | 122.08 | 274,168 | +1.08(+0.90%) |
Apr 30, 2021 | 122.00 | 122.17 | 120.80 | 121.00 | 201,106 | -1.66(-1.36%) |
Apr 29, 2021 | 123.08 | 123.39 | 121.80 | 122.66 | 308,204 | -0.23(-0.19%) |
Apr 28, 2021 | 122.30 | 123.00 | 122.10 | 122.90 | 325,782 | +0.39(+0.32%) |
Apr 27, 2021 | 122.43 | 122.54 | 122.19 | 122.51 | 198,259 | -0.33(-0.27%) |
Apr 26, 2021 | 122.39 | 122.85 | 122.34 | 122.84 | 173,818 | +0.84(+0.69%) |
Apr 23, 2021 | 121.11 | 122.15 | 121.11 | 122.00 | 851,328 | +1.47(+1.22%) |
Apr 22, 2021 | 120.99 | 121.16 | 120.17 | 120.54 | 202,627 | -0.57(-0.47%) |
Apr 21, 2021 | 119.63 | 121.11 | 119.63 | 121.11 | 193,780 | +1.01(+0.84%) |
Apr 20, 2021 | 120.92 | 120.92 | 119.70 | 120.10 | 219,828 | -1.39(-1.15%) |
Apr 19, 2021 | 121.61 | 122.24 | 121.15 | 121.49 | 248,069 | -0.10(-0.08%) |
Apr 16, 2021 | 121.18 | 121.59 | 121.09 | 121.59 | 196,792 | +0.96(+0.79%) |
Apr 15, 2021 | 120.52 | 120.89 | 120.27 | 120.63 | 406,495 | +0.76(+0.63%) |
Apr 14, 2021 | 119.63 | 120.28 | 119.57 | 119.87 | 221,579 | +0.17(+0.14%) |
Apr 13, 2021 | 119.37 | 119.70 | 119.07 | 119.70 | 221,778 | +0.75(+0.63%) |
Apr 12, 2021 | 119.37 | 119.37 | 118.62 | 118.95 | 265,321 | -0.82(-0.69%) |
Apr 09, 2021 | 119.54 | 119.78 | 118.80 | 119.77 | 199,447 | +0.15(+0.13%) |
Apr 08, 2021 | 119.37 | 119.73 | 119.05 | 119.62 | 158,275 | +0.80(+0.68%) |
Apr 07, 2021 | 118.84 | 119.10 | 118.53 | 118.81 | 227,574 | +0.16(+0.14%) |
Apr 06, 2021 | 118.68 | 119.06 | 118.52 | 118.65 | 438,231 | -0.49(-0.41%) |
Apr 05, 2021 | 118.60 | 119.18 | 118.12 | 119.14 | 353,844 | +1.20(+1.02%) |
Apr 01, 2021 | 116.83 | 117.97 | 116.81 | 117.94 | 278,540 | +1.89(+1.63%) |
Mar 31, 2021 | 115.85 | 116.54 | 115.85 | 116.05 | 314,521 | +0.28(+0.24%) |
Mar 30, 2021 | 115.46 | 115.97 | 115.06 | 115.77 | 469,143 | -0.27(-0.23%) |
Mar 29, 2021 | 116.23 | 116.30 | 115.43 | 116.04 | 278,238 | -0.77(-0.66%) |
Mar 26, 2021 | 115.52 | 116.81 | 115.51 | 116.81 | 247,124 | +1.97(+1.72%) |
Mar 25, 2021 | 114.08 | 114.98 | 113.62 | 114.83 | 370,222 | +0.41(+0.36%) |
Mar 24, 2021 | 115.26 | 115.42 | 114.35 | 114.43 | 368,066 | -1.00(-0.87%) |
Mar 23, 2021 | 116.62 | 116.62 | 115.18 | 115.43 | 276,792 | -2.36(-2.00%) |
Mar 22, 2021 | 117.79 | 118.22 | 117.53 | 117.79 | 309,664 | -0.15(-0.13%) |
Mar 19, 2021 | 117.19 | 118.58 | 116.76 | 117.94 | 1,815,267 | +1.29(+1.11%) |
Mar 18, 2021 | 117.84 | 118.14 | 116.63 | 116.65 | 1,657,586 | -1.95(-1.65%) |
Mar 17, 2021 | 117.44 | 118.87 | 117.00 | 118.61 | 557,101 | +0.50(+0.42%) |
Mar 16, 2021 | 118.09 | 118.48 | 117.72 | 118.11 | 1,600,147 | +0.70(+0.60%) |
Mar 15, 2021 | 116.94 | 117.42 | 116.48 | 117.40 | 1,901,689 | +0.56(+0.48%) |
Mar 12, 2021 | 116.02 | 116.89 | 115.71 | 116.84 | 1,662,059 | +0.05(+0.04%) |
Mar 11, 2021 | 115.91 | 116.86 | 115.71 | 116.80 | 210,326 | +1.66(+1.45%) |
Mar 10, 2021 | 115.03 | 115.28 | 114.36 | 115.13 | 1,320,803 | +0.32(+0.28%) |
Mar 09, 2021 | 114.38 | 115.19 | 114.07 | 114.81 | 1,535,469 | +1.84(+1.62%) |
Mar 08, 2021 | 113.33 | 113.74 | 112.77 | 112.97 | 1,459,254 | -1.05(-0.92%) |
Mar 05, 2021 | 114.44 | 114.44 | 112.18 | 114.02 | 789,049 | +0.36(+0.32%) |
Mar 04, 2021 | 115.01 | 115.58 | 112.80 | 113.66 | 1,490,496 | -1.01(-0.88%) |
Mar 03, 2021 | 115.49 | 116.01 | 114.67 | 114.67 | 1,665,670 | -0.91(-0.79%) |
Mar 02, 2021 | 115.74 | 115.98 | 115.09 | 115.58 | 1,605,101 | -0.53(-0.45%) |