Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 121.02 | 122.15 | 120.61 | 121.55 | 730,199 | +0.61(+0.51%) |
May 27, 2021 | 122.40 | 122.82 | 120.85 | 120.93 | 1,368,757 | -0.36(-0.30%) |
May 26, 2021 | 121.14 | 121.92 | 120.16 | 121.30 | 841,086 | +0.81(+0.67%) |
May 25, 2021 | 121.67 | 122.20 | 120.29 | 120.49 | 983,087 | -1.32(-1.08%) |
May 24, 2021 | 122.36 | 122.51 | 121.43 | 121.81 | 602,882 | -0.03(-0.02%) |
May 21, 2021 | 121.38 | 123.58 | 121.38 | 121.83 | 1,031,415 | +0.58(+0.47%) |
May 20, 2021 | 120.19 | 121.53 | 119.32 | 121.26 | 834,698 | +1.08(+0.90%) |
May 19, 2021 | 120.09 | 120.78 | 119.06 | 120.17 | 1,619,302 | -1.43(-1.17%) |
May 18, 2021 | 122.76 | 123.29 | 121.49 | 121.60 | 941,976 | -1.09(-0.88%) |
May 17, 2021 | 122.34 | 123.60 | 121.81 | 122.69 | 677,756 | +0.36(+0.30%) |
May 14, 2021 | 121.65 | 122.58 | 120.64 | 122.32 | 618,960 | +0.94(+0.77%) |
May 13, 2021 | 118.54 | 121.86 | 118.49 | 121.39 | 934,800 | +3.23(+2.73%) |
May 12, 2021 | 121.56 | 121.95 | 118.04 | 118.16 | 861,370 | -3.49(-2.87%) |
May 11, 2021 | 123.33 | 123.79 | 121.17 | 121.66 | 802,904 | -2.19(-1.77%) |
May 10, 2021 | 124.50 | 126.00 | 123.75 | 123.84 | 661,369 | +0.13(+0.10%) |
May 07, 2021 | 121.80 | 124.18 | 121.33 | 123.72 | 629,626 | +1.00(+0.82%) |
May 06, 2021 | 122.93 | 123.17 | 121.57 | 122.71 | 708,900 | +0.68(+0.55%) |
May 05, 2021 | 121.29 | 122.73 | 120.10 | 122.04 | 962,666 | +1.29(+1.07%) |
May 04, 2021 | 118.43 | 120.83 | 117.74 | 120.75 | 1,052,881 | +2.79(+2.37%) |
May 03, 2021 | 116.75 | 119.08 | 116.53 | 117.96 | 741,818 | +2.11(+1.82%) |
Apr 30, 2021 | 116.50 | 116.56 | 115.43 | 115.84 | 1,516,969 | -0.71(-0.61%) |
Apr 29, 2021 | 116.18 | 118.13 | 116.18 | 116.56 | 1,219,736 | +0.97(+0.84%) |
Apr 28, 2021 | 114.56 | 115.64 | 113.92 | 115.58 | 1,088,076 | +1.42(+1.24%) |
Apr 27, 2021 | 113.71 | 114.34 | 112.71 | 114.17 | 944,197 | +0.88(+0.78%) |
Apr 26, 2021 | 114.03 | 114.23 | 112.59 | 113.29 | 907,043 | -0.11(-0.10%) |
Apr 23, 2021 | 111.90 | 113.96 | 110.79 | 113.40 | 815,875 | +2.75(+2.49%) |
Apr 22, 2021 | 112.12 | 114.22 | 109.93 | 110.64 | 1,327,935 | -1.74(-1.55%) |
Apr 21, 2021 | 111.16 | 113.02 | 110.24 | 112.39 | 847,742 | +1.84(+1.67%) |
Apr 20, 2021 | 110.80 | 111.24 | 109.91 | 110.54 | 937,401 | -0.14(-0.13%) |
Apr 19, 2021 | 110.94 | 111.22 | 110.18 | 110.68 | 799,667 | -0.58(-0.52%) |
Apr 16, 2021 | 110.66 | 111.76 | 110.30 | 111.26 | 760,750 | +1.45(+1.33%) |
Apr 15, 2021 | 109.53 | 109.88 | 108.88 | 109.80 | 522,785 | +0.73(+0.67%) |
Apr 14, 2021 | 107.21 | 109.53 | 107.21 | 109.07 | 639,687 | +1.55(+1.44%) |
Apr 13, 2021 | 108.15 | 108.22 | 106.78 | 107.52 | 917,642 | -1.63(-1.50%) |
Apr 12, 2021 | 108.92 | 109.40 | 108.29 | 109.15 | 517,421 | +0.80(+0.74%) |
Apr 09, 2021 | 107.96 | 108.43 | 106.90 | 108.36 | 1,095,061 | +1.09(+1.01%) |
Apr 08, 2021 | 107.67 | 108.06 | 106.85 | 107.27 | 662,597 | -0.89(-0.82%) |
Apr 07, 2021 | 108.60 | 109.22 | 107.67 | 108.16 | 571,514 | -0.73(-0.67%) |
Apr 06, 2021 | 108.55 | 109.50 | 107.99 | 108.89 | 626,272 | +0.22(+0.20%) |
Apr 05, 2021 | 108.92 | 109.62 | 107.89 | 108.67 | 620,050 | +0.57(+0.52%) |
Apr 01, 2021 | 107.50 | 108.15 | 106.78 | 108.10 | 563,442 | +0.95(+0.89%) |
Mar 31, 2021 | 108.06 | 108.60 | 106.81 | 107.15 | 974,200 | -1.83(-1.68%) |
Mar 30, 2021 | 108.70 | 109.25 | 108.14 | 108.98 | 605,678 | +0.38(+0.35%) |
Mar 29, 2021 | 108.92 | 109.86 | 108.27 | 108.61 | 573,884 | -1.29(-1.17%) |
Mar 26, 2021 | 109.10 | 109.96 | 108.41 | 109.89 | 706,164 | +1.41(+1.30%) |
Mar 25, 2021 | 106.79 | 108.62 | 105.34 | 108.48 | 756,729 | +2.06(+1.93%) |
Mar 24, 2021 | 106.37 | 107.88 | 106.36 | 106.43 | 744,238 | +0.03(+0.03%) |
Mar 23, 2021 | 105.94 | 107.99 | 105.75 | 106.40 | 809,537 | -0.51(-0.48%) |
Mar 22, 2021 | 108.31 | 108.36 | 106.10 | 106.91 | 961,926 | -1.83(-1.69%) |
Mar 19, 2021 | 107.21 | 109.38 | 105.69 | 108.74 | 3,483,895 | +1.27(+1.18%) |
Mar 18, 2021 | 106.27 | 108.95 | 106.14 | 107.47 | 770,557 | +1.22(+1.15%) |
Mar 17, 2021 | 106.62 | 107.67 | 106.05 | 106.25 | 668,772 | +0.16(+0.15%) |
Mar 16, 2021 | 106.91 | 106.91 | 104.82 | 106.09 | 616,853 | -1.42(-1.32%) |
Mar 15, 2021 | 105.81 | 107.58 | 104.71 | 107.51 | 866,346 | +1.29(+1.21%) |
Mar 12, 2021 | 106.47 | 107.27 | 105.64 | 106.22 | 630,218 | +0.95(+0.90%) |
Mar 11, 2021 | 106.07 | 107.04 | 105.06 | 105.28 | 780,347 | -1.47(-1.38%) |
Mar 10, 2021 | 105.51 | 107.30 | 104.55 | 106.75 | 580,552 | +1.55(+1.47%) |
Mar 09, 2021 | 108.14 | 108.46 | 105.17 | 105.20 | 1,259,198 | -3.13(-2.89%) |
Mar 08, 2021 | 105.15 | 110.16 | 104.42 | 108.34 | 1,464,943 | +3.82(+3.65%) |
Mar 05, 2021 | 100.80 | 104.91 | 100.25 | 104.52 | 932,922 | +4.78(+4.80%) |
Mar 04, 2021 | 101.13 | 102.82 | 98.12 | 99.73 | 1,059,726 | -1.74(-1.71%) |
Mar 03, 2021 | 100.80 | 103.71 | 100.55 | 101.47 | 1,061,900 | +1.00(+1.00%) |
Mar 02, 2021 | 99.48 | 101.14 | 98.05 | 100.47 | 1,030,432 | +0.81(+0.81%) |