Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 115.31 | 117.04 | 114.12 | 115.85 | 194,034 | +1.15(+1.00%) |
May 27, 2021 | 115.23 | 115.43 | 113.71 | 114.69 | 280,629 | +1.86(+1.64%) |
May 26, 2021 | 113.76 | 113.76 | 112.37 | 112.84 | 282,315 | -0.29(-0.25%) |
May 25, 2021 | 116.14 | 116.63 | 113.06 | 113.13 | 414,971 | -0.33(-0.29%) |
May 24, 2021 | 114.80 | 114.94 | 113.28 | 113.45 | 236,338 | -1.29(-1.12%) |
May 21, 2021 | 115.10 | 115.41 | 114.28 | 114.74 | 255,548 | +2.28(+2.03%) |
May 20, 2021 | 112.08 | 112.68 | 111.36 | 112.46 | 206,387 | -0.09(-0.08%) |
May 19, 2021 | 111.07 | 113.04 | 109.86 | 112.55 | 170,876 | -0.19(-0.17%) |
May 18, 2021 | 114.28 | 115.10 | 112.21 | 112.74 | 199,539 | +0.00(+0.00%) |
May 17, 2021 | 115.53 | 115.53 | 112.14 | 112.74 | 219,938 | -2.27(-1.98%) |
May 14, 2021 | 114.29 | 117.23 | 113.80 | 115.01 | 323,384 | +1.36(+1.20%) |
May 13, 2021 | 115.20 | 116.23 | 111.96 | 113.65 | 293,899 | -3.16(-2.70%) |
May 12, 2021 | 115.42 | 117.68 | 114.40 | 116.81 | 224,688 | -0.04(-0.03%) |
May 11, 2021 | 116.38 | 117.25 | 115.25 | 116.85 | 189,649 | -2.37(-1.99%) |
May 10, 2021 | 119.31 | 120.46 | 118.35 | 119.22 | 407,633 | +0.68(+0.58%) |
May 07, 2021 | 118.91 | 119.72 | 117.98 | 118.53 | 306,148 | +0.11(+0.09%) |
May 06, 2021 | 117.42 | 118.58 | 116.08 | 118.43 | 184,591 | +1.97(+1.69%) |
May 05, 2021 | 114.49 | 117.90 | 114.49 | 116.46 | 224,824 | +1.07(+0.93%) |
May 04, 2021 | 116.93 | 116.93 | 114.35 | 115.39 | 260,102 | -1.63(-1.39%) |
May 03, 2021 | 117.06 | 117.25 | 115.70 | 117.02 | 164,191 | +1.07(+0.92%) |
Apr 30, 2021 | 116.19 | 117.58 | 114.94 | 115.94 | 285,712 | -1.14(-0.97%) |
Apr 29, 2021 | 114.75 | 117.45 | 114.69 | 117.09 | 470,881 | +3.40(+2.99%) |
Apr 28, 2021 | 112.45 | 114.82 | 111.94 | 113.68 | 173,597 | +0.90(+0.80%) |
Apr 27, 2021 | 111.64 | 113.00 | 111.52 | 112.78 | 141,363 | +0.89(+0.80%) |
Apr 26, 2021 | 110.26 | 111.91 | 109.47 | 111.89 | 230,269 | +3.40(+3.14%) |
Apr 23, 2021 | 105.91 | 108.85 | 105.91 | 108.48 | 207,204 | +2.66(+2.51%) |
Apr 22, 2021 | 105.17 | 107.78 | 104.82 | 105.82 | 382,257 | +2.05(+1.98%) |
Apr 21, 2021 | 99.67 | 103.84 | 99.53 | 103.77 | 228,664 | +1.69(+1.65%) |
Apr 20, 2021 | 105.32 | 105.32 | 100.32 | 102.08 | 529,101 | -3.76(-3.55%) |
Apr 19, 2021 | 107.27 | 107.66 | 105.24 | 105.84 | 347,771 | -0.81(-0.76%) |
Apr 16, 2021 | 105.67 | 106.75 | 105.23 | 106.66 | 209,018 | +2.06(+1.97%) |
Apr 15, 2021 | 106.16 | 106.73 | 103.95 | 104.59 | 396,210 | -0.75(-0.72%) |
Apr 14, 2021 | 107.02 | 107.64 | 104.90 | 105.35 | 157,880 | +0.27(+0.26%) |
Apr 13, 2021 | 105.73 | 105.91 | 103.57 | 105.08 | 337,281 | -0.13(-0.12%) |
Apr 12, 2021 | 107.49 | 107.83 | 104.54 | 105.21 | 306,996 | -3.39(-3.12%) |
Apr 09, 2021 | 110.71 | 111.02 | 108.25 | 108.60 | 224,236 | -2.91(-2.61%) |
Apr 08, 2021 | 111.09 | 111.51 | 109.15 | 111.51 | 338,726 | +0.00(+0.00%) |
Apr 07, 2021 | 114.00 | 114.00 | 110.33 | 111.51 | 256,056 | -1.73(-1.52%) |
Apr 06, 2021 | 113.27 | 114.08 | 112.03 | 113.24 | 332,036 | -0.87(-0.77%) |
Apr 05, 2021 | 115.77 | 116.71 | 114.09 | 114.11 | 316,873 | -0.73(-0.64%) |
Apr 01, 2021 | 115.10 | 115.94 | 114.64 | 114.84 | 454,016 | +0.73(+0.64%) |
Mar 31, 2021 | 113.42 | 114.35 | 112.72 | 114.11 | 504,806 | +0.97(+0.86%) |
Mar 30, 2021 | 113.78 | 114.41 | 112.14 | 113.14 | 912,743 | +1.80(+1.61%) |
Mar 29, 2021 | 112.65 | 112.65 | 109.69 | 111.34 | 374,470 | -2.00(-1.77%) |
Mar 26, 2021 | 113.52 | 113.76 | 112.12 | 113.34 | 450,186 | +0.11(+0.10%) |
Mar 25, 2021 | 110.78 | 113.49 | 110.14 | 113.24 | 358,409 | +0.73(+0.65%) |
Mar 24, 2021 | 111.70 | 113.53 | 111.59 | 112.50 | 447,448 | +4.10(+3.78%) |
Mar 23, 2021 | 107.00 | 108.76 | 106.75 | 108.40 | 948,433 | -1.82(-1.65%) |
Mar 22, 2021 | 108.58 | 110.70 | 108.58 | 110.22 | 679,383 | -1.91(-1.70%) |
Mar 19, 2021 | 110.84 | 112.60 | 110.68 | 112.12 | 853,711 | -3.02(-2.62%) |
Mar 18, 2021 | 114.21 | 115.73 | 113.87 | 115.14 | 963,858 | -1.03(-0.89%) |
Mar 17, 2021 | 113.86 | 116.17 | 112.55 | 116.17 | 366,696 | +2.00(+1.76%) |
Mar 16, 2021 | 113.61 | 114.23 | 112.53 | 114.17 | 495,446 | +0.96(+0.85%) |
Mar 15, 2021 | 111.80 | 113.49 | 110.45 | 113.21 | 349,163 | +3.76(+3.44%) |
Mar 12, 2021 | 107.26 | 109.90 | 106.64 | 109.45 | 305,667 | -0.11(-0.10%) |
Mar 11, 2021 | 111.29 | 111.45 | 109.24 | 109.56 | 233,099 | -1.80(-1.61%) |
Mar 10, 2021 | 111.13 | 112.11 | 109.75 | 111.35 | 413,027 | -0.76(-0.68%) |
Mar 09, 2021 | 111.13 | 113.83 | 110.83 | 112.11 | 434,746 | +0.61(+0.55%) |
Mar 08, 2021 | 107.18 | 112.31 | 107.18 | 111.50 | 478,436 | +5.31(+5.00%) |
Mar 05, 2021 | 107.53 | 108.40 | 101.86 | 106.19 | 378,632 | -2.62(-2.41%) |
Mar 04, 2021 | 109.85 | 112.47 | 106.76 | 108.81 | 450,958 | -1.38(-1.25%) |
Mar 03, 2021 | 109.70 | 110.47 | 108.92 | 110.19 | 295,729 | +1.92(+1.78%) |
Mar 02, 2021 | 107.50 | 108.61 | 106.56 | 108.27 | 239,648 | -0.50(-0.46%) |