Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 116.92 | 117.25 | 116.92 | 117.09 | 13,533 | +0.28(+0.24%) |
May 27, 2021 | 116.63 | 116.92 | 116.49 | 116.81 | 30,656 | +1.19(+1.03%) |
May 26, 2021 | 115.64 | 115.83 | 115.29 | 115.63 | 6,830 | +0.18(+0.15%) |
May 25, 2021 | 116.00 | 116.15 | 115.45 | 115.45 | 6,298 | -0.20(-0.17%) |
May 24, 2021 | 115.39 | 115.82 | 115.33 | 115.65 | 2,799 | +0.74(+0.64%) |
May 21, 2021 | 115.09 | 115.44 | 114.59 | 114.91 | 5,373 | +0.54(+0.47%) |
May 20, 2021 | 113.96 | 114.50 | 113.89 | 114.37 | 7,121 | +0.79(+0.70%) |
May 19, 2021 | 113.18 | 113.58 | 112.33 | 113.58 | 51,173 | -1.05(-0.91%) |
May 18, 2021 | 115.69 | 115.69 | 114.63 | 114.63 | 18,384 | -0.63(-0.54%) |
May 17, 2021 | 114.65 | 115.30 | 114.65 | 115.25 | 5,145 | -0.72(-0.62%) |
May 14, 2021 | 114.94 | 116.03 | 114.94 | 115.98 | 12,268 | +1.82(+1.59%) |
May 13, 2021 | 112.51 | 114.43 | 112.51 | 114.16 | 7,458 | +1.53(+1.36%) |
May 12, 2021 | 114.38 | 114.38 | 112.52 | 112.63 | 6,148 | -2.65(-2.30%) |
May 11, 2021 | 115.31 | 115.72 | 114.30 | 115.28 | 112,253 | -1.67(-1.43%) |
May 10, 2021 | 117.92 | 118.16 | 116.94 | 116.96 | 12,000 | -0.39(-0.33%) |
May 07, 2021 | 115.97 | 117.36 | 115.97 | 117.35 | 7,303 | +1.35(+1.16%) |
May 06, 2021 | 115.42 | 116.00 | 115.08 | 116.00 | 18,915 | +1.06(+0.92%) |
May 05, 2021 | 114.91 | 115.18 | 114.20 | 114.94 | 25,939 | +0.92(+0.81%) |
May 04, 2021 | 113.55 | 114.02 | 113.18 | 114.02 | 24,156 | -0.45(-0.39%) |
May 03, 2021 | 114.07 | 114.60 | 113.95 | 114.47 | 22,202 | +1.43(+1.26%) |
Apr 30, 2021 | 113.66 | 113.66 | 112.81 | 113.04 | 94,941 | -1.27(-1.12%) |
Apr 29, 2021 | 114.47 | 114.47 | 113.58 | 114.31 | 14,942 | +0.29(+0.26%) |
Apr 28, 2021 | 113.94 | 114.22 | 113.86 | 114.02 | 19,117 | -0.36(-0.32%) |
Apr 27, 2021 | 113.91 | 114.43 | 113.87 | 114.38 | 5,917 | +0.47(+0.41%) |
Apr 26, 2021 | 114.31 | 114.34 | 113.83 | 113.91 | 38,544 | +0.12(+0.11%) |
Apr 23, 2021 | 112.94 | 113.92 | 112.85 | 113.79 | 11,565 | +1.01(+0.89%) |
Apr 22, 2021 | 113.20 | 113.64 | 112.72 | 112.78 | 19,352 | -0.12(-0.11%) |
Apr 21, 2021 | 111.41 | 113.01 | 111.41 | 112.91 | 3,910 | +1.04(+0.93%) |
Apr 20, 2021 | 112.75 | 112.75 | 111.29 | 111.87 | 10,844 | -1.77(-1.56%) |
Apr 19, 2021 | 114.06 | 114.06 | 113.37 | 113.64 | 6,595 | -0.62(-0.54%) |
Apr 16, 2021 | 114.02 | 114.27 | 113.83 | 114.26 | 18,504 | +0.87(+0.76%) |
Apr 15, 2021 | 113.33 | 113.46 | 113.04 | 113.39 | 31,179 | +0.66(+0.58%) |
Apr 14, 2021 | 112.60 | 113.16 | 112.59 | 112.73 | 6,638 | +0.02(+0.02%) |
Apr 13, 2021 | 112.53 | 112.92 | 112.00 | 112.72 | 39,698 | -0.24(-0.21%) |
Apr 12, 2021 | 112.84 | 112.99 | 112.61 | 112.95 | 55,605 | -0.13(-0.12%) |
Apr 09, 2021 | 112.30 | 113.12 | 112.30 | 113.09 | 11,775 | +0.80(+0.71%) |
Apr 08, 2021 | 111.87 | 112.31 | 111.52 | 112.29 | 31,966 | +0.67(+0.60%) |
Apr 07, 2021 | 111.87 | 112.00 | 111.33 | 111.62 | 11,866 | -0.44(-0.39%) |
Apr 06, 2021 | 112.00 | 112.55 | 111.89 | 112.06 | 49,116 | -0.58(-0.51%) |
Apr 05, 2021 | 112.22 | 112.73 | 111.84 | 112.64 | 22,647 | +1.48(+1.34%) |
Apr 01, 2021 | 110.47 | 111.30 | 110.38 | 111.16 | 9,462 | +0.89(+0.81%) |
Mar 31, 2021 | 110.19 | 110.70 | 110.07 | 110.26 | 45,913 | -0.13(-0.12%) |
Mar 30, 2021 | 109.83 | 110.54 | 109.83 | 110.39 | 61,570 | +0.46(+0.41%) |
Mar 29, 2021 | 109.68 | 110.34 | 109.61 | 109.94 | 20,752 | -0.14(-0.13%) |
Mar 26, 2021 | 109.15 | 110.17 | 109.05 | 110.08 | 370,409 | +1.38(+1.27%) |
Mar 25, 2021 | 107.05 | 108.79 | 106.86 | 108.70 | 7,756 | +1.42(+1.32%) |
Mar 24, 2021 | 107.19 | 108.36 | 107.19 | 107.28 | 21,623 | +0.43(+0.40%) |
Mar 23, 2021 | 107.93 | 108.52 | 106.86 | 106.86 | 18,816 | -1.95(-1.79%) |
Mar 22, 2021 | 108.91 | 109.10 | 108.55 | 108.81 | 20,402 | -0.20(-0.18%) |
Mar 19, 2021 | 109.53 | 109.53 | 108.29 | 109.01 | 26,179 | -0.77(-0.70%) |
Mar 18, 2021 | 110.17 | 110.93 | 109.64 | 109.78 | 8,834 | -0.37(-0.34%) |
Mar 17, 2021 | 109.27 | 110.15 | 108.80 | 110.15 | 18,013 | +0.98(+0.90%) |
Mar 16, 2021 | 109.76 | 109.91 | 109.14 | 109.17 | 37,090 | -0.60(-0.55%) |
Mar 15, 2021 | 109.41 | 109.81 | 108.58 | 109.77 | 35,725 | +0.42(+0.38%) |
Mar 12, 2021 | 107.93 | 109.39 | 107.93 | 109.35 | 111,869 | +1.25(+1.15%) |
Mar 11, 2021 | 107.99 | 108.53 | 107.78 | 108.10 | 62,033 | +0.32(+0.30%) |
Mar 10, 2021 | 106.77 | 107.91 | 106.63 | 107.78 | 22,884 | +1.12(+1.05%) |
Mar 09, 2021 | 106.87 | 107.41 | 106.63 | 106.66 | 37,091 | +0.88(+0.84%) |
Mar 08, 2021 | 105.61 | 107.18 | 105.34 | 105.77 | 3,768,143 | +0.33(+0.32%) |
Mar 05, 2021 | 104.75 | 105.59 | 103.07 | 105.44 | 13,773 | +1.24(+1.19%) |
Mar 04, 2021 | 105.65 | 105.97 | 103.00 | 104.20 | 54,354 | -1.49(-1.41%) |
Mar 03, 2021 | 105.72 | 106.49 | 105.53 | 105.70 | 13,716 | -0.03(-0.03%) |
Mar 02, 2021 | 106.03 | 106.18 | 105.41 | 105.72 | 93,356 | -0.24(-0.22%) |