Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 122.02 | 122.88 | 121.97 | 122.74 | 29,466 | -0.15(-0.12%) |
May 27, 2021 | 122.65 | 122.95 | 122.07 | 122.89 | 133,074 | +0.77(+0.63%) |
May 26, 2021 | 122.26 | 122.53 | 122.12 | 122.12 | 24,257 | +0.38(+0.31%) |
May 25, 2021 | 121.69 | 122.12 | 121.48 | 121.74 | 61,937 | +2.41(+2.02%) |
May 24, 2021 | 118.98 | 119.72 | 118.96 | 119.33 | 47,150 | +0.72(+0.61%) |
May 21, 2021 | 119.83 | 120.17 | 118.61 | 118.61 | 32,124 | -1.79(-1.49%) |
May 20, 2021 | 119.71 | 120.83 | 119.71 | 120.40 | 179,915 | +0.73(+0.61%) |
May 19, 2021 | 118.35 | 119.81 | 118.33 | 119.67 | 106,623 | +0.09(+0.08%) |
May 18, 2021 | 119.28 | 120.20 | 119.12 | 119.57 | 55,573 | +1.19(+1.00%) |
May 17, 2021 | 117.84 | 118.59 | 117.81 | 118.38 | 713,559 | +1.18(+1.01%) |
May 14, 2021 | 116.10 | 117.46 | 115.79 | 117.20 | 121,016 | +2.61(+2.28%) |
May 13, 2021 | 116.72 | 116.72 | 114.32 | 114.59 | 89,727 | -2.18(-1.87%) |
May 12, 2021 | 118.04 | 118.41 | 116.33 | 116.78 | 54,002 | -1.21(-1.02%) |
May 11, 2021 | 115.63 | 118.36 | 115.63 | 117.98 | 269,124 | +0.39(+0.33%) |
May 10, 2021 | 119.20 | 119.32 | 117.41 | 117.59 | 211,849 | -2.93(-2.43%) |
May 07, 2021 | 120.57 | 121.35 | 120.34 | 120.52 | 34,277 | -0.18(-0.15%) |
May 06, 2021 | 120.73 | 121.09 | 120.09 | 120.70 | 28,641 | +0.06(+0.05%) |
May 05, 2021 | 121.15 | 121.51 | 120.63 | 120.63 | 49,603 | +0.06(+0.05%) |
May 04, 2021 | 121.63 | 121.63 | 119.81 | 120.58 | 82,450 | -1.23(-1.01%) |
May 03, 2021 | 122.29 | 122.92 | 121.75 | 121.81 | 132,742 | -0.58(-0.48%) |
Apr 30, 2021 | 122.57 | 123.12 | 121.78 | 122.39 | 18,626 | -1.75(-1.41%) |
Apr 29, 2021 | 125.16 | 125.16 | 123.15 | 124.14 | 293,430 | -0.72(-0.58%) |
Apr 28, 2021 | 124.88 | 125.23 | 124.50 | 124.87 | 620,863 | +0.78(+0.63%) |
Apr 27, 2021 | 123.84 | 124.36 | 123.84 | 124.09 | 46,783 | +0.48(+0.39%) |
Apr 26, 2021 | 122.92 | 123.67 | 122.87 | 123.60 | 21,542 | -1.22(-0.97%) |
Apr 23, 2021 | 124.04 | 124.94 | 124.04 | 124.82 | 38,437 | +1.93(+1.57%) |
Apr 22, 2021 | 122.53 | 123.66 | 122.47 | 122.89 | 17,274 | +0.62(+0.51%) |
Apr 21, 2021 | 120.93 | 122.37 | 120.74 | 122.27 | 35,735 | +0.98(+0.81%) |
Apr 20, 2021 | 122.25 | 122.57 | 120.79 | 121.28 | 25,246 | -0.89(-0.73%) |
Apr 19, 2021 | 122.78 | 122.78 | 121.57 | 122.17 | 31,068 | -0.06(-0.05%) |
Apr 16, 2021 | 122.27 | 122.35 | 121.56 | 122.23 | 17,657 | +0.80(+0.66%) |
Apr 15, 2021 | 121.51 | 121.75 | 121.22 | 121.43 | 39,150 | +0.33(+0.27%) |
Apr 14, 2021 | 122.27 | 122.49 | 120.98 | 121.10 | 45,090 | -0.08(-0.06%) |
Apr 13, 2021 | 120.45 | 121.38 | 120.44 | 121.18 | 50,316 | +0.25(+0.21%) |
Apr 12, 2021 | 120.83 | 121.18 | 120.36 | 120.93 | 27,682 | -0.22(-0.18%) |
Apr 09, 2021 | 121.14 | 121.40 | 120.79 | 121.15 | 50,065 | -1.76(-1.44%) |
Apr 08, 2021 | 123.17 | 123.20 | 122.71 | 122.92 | 47,540 | +1.75(+1.44%) |
Apr 07, 2021 | 121.04 | 121.61 | 120.61 | 121.17 | 84,896 | -3.47(-2.78%) |
Apr 06, 2021 | 123.34 | 125.29 | 123.14 | 124.63 | 58,408 | +0.90(+0.73%) |
Apr 05, 2021 | 124.09 | 124.09 | 123.34 | 123.73 | 42,384 | -0.24(-0.19%) |
Apr 01, 2021 | 124.38 | 124.38 | 123.26 | 123.97 | 35,530 | +2.34(+1.92%) |
Mar 31, 2021 | 120.82 | 121.80 | 120.70 | 121.63 | 291,857 | +0.38(+0.31%) |
Mar 30, 2021 | 120.13 | 121.29 | 119.91 | 121.25 | 45,065 | +1.09(+0.90%) |
Mar 29, 2021 | 119.95 | 120.48 | 119.63 | 120.17 | 23,453 | -0.69(-0.57%) |
Mar 26, 2021 | 119.00 | 121.21 | 117.80 | 120.85 | 41,990 | +2.89(+2.45%) |
Mar 25, 2021 | 117.73 | 118.93 | 117.48 | 117.97 | 104,562 | +0.03(+0.02%) |
Mar 24, 2021 | 121.28 | 121.54 | 117.89 | 117.94 | 135,180 | -5.18(-4.21%) |
Mar 23, 2021 | 123.51 | 124.03 | 122.92 | 123.12 | 26,072 | -2.51(-2.00%) |
Mar 22, 2021 | 125.99 | 126.42 | 125.47 | 125.63 | 585,198 | -0.69(-0.54%) |
Mar 19, 2021 | 125.05 | 126.57 | 124.71 | 126.31 | 62,339 | +0.79(+0.63%) |
Mar 18, 2021 | 126.74 | 126.75 | 125.39 | 125.53 | 27,854 | -1.49(-1.17%) |
Mar 17, 2021 | 125.42 | 127.40 | 124.01 | 127.01 | 45,816 | +0.40(+0.32%) |
Mar 16, 2021 | 126.10 | 127.06 | 126.10 | 126.61 | 18,737 | +0.86(+0.69%) |
Mar 15, 2021 | 124.67 | 125.75 | 124.39 | 125.75 | 38,612 | -0.17(-0.13%) |
Mar 12, 2021 | 125.34 | 126.08 | 125.00 | 125.92 | 48,127 | -3.57(-2.75%) |
Mar 11, 2021 | 127.95 | 129.67 | 127.31 | 129.48 | 522,073 | +5.49(+4.43%) |
Mar 10, 2021 | 126.31 | 126.31 | 123.52 | 123.99 | 265,659 | -1.70(-1.35%) |
Mar 09, 2021 | 123.83 | 126.31 | 123.83 | 125.69 | 140,365 | +4.48(+3.69%) |
Mar 08, 2021 | 123.20 | 123.64 | 121.02 | 121.22 | 74,932 | -5.73(-4.51%) |
Mar 05, 2021 | 127.82 | 127.82 | 124.09 | 126.95 | 674,106 | +0.57(+0.45%) |
Mar 04, 2021 | 128.56 | 129.14 | 125.49 | 126.38 | 87,227 | -3.98(-3.06%) |
Mar 03, 2021 | 132.65 | 132.82 | 129.81 | 130.36 | 189,679 | -0.53(-0.40%) |
Mar 02, 2021 | 132.41 | 132.51 | 130.73 | 130.89 | 66,355 | -2.68(-2.01%) |