Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 112.48 | 114.00 | 110.12 | 110.31 | 7,663,446 | -2.29(-2.03%) |
May 27, 2021 | 109.32 | 112.90 | 106.95 | 112.60 | 13,562,227 | +3.04(+2.77%) |
May 26, 2021 | 99.96 | 110.49 | 99.96 | 109.56 | 26,600,072 | +10.15(+10.21%) |
May 25, 2021 | 101.16 | 102.72 | 98.68 | 99.41 | 9,335,260 | -1.75(-1.73%) |
May 24, 2021 | 101.72 | 102.11 | 98.12 | 101.16 | 13,130,919 | +0.26(+0.26%) |
May 21, 2021 | 99.99 | 102.25 | 98.57 | 100.90 | 10,514,366 | +0.44(+0.44%) |
May 20, 2021 | 98.20 | 100.75 | 97.80 | 100.46 | 11,662,620 | +3.91(+4.05%) |
May 19, 2021 | 93.35 | 97.57 | 92.63 | 96.55 | 14,790,061 | +1.36(+1.43%) |
May 18, 2021 | 92.96 | 97.85 | 92.55 | 95.19 | 17,116,292 | +2.90(+3.14%) |
May 17, 2021 | 95.85 | 96.97 | 89.43 | 92.29 | 17,848,496 | -4.29(-4.44%) |
May 14, 2021 | 95.64 | 97.80 | 92.90 | 96.58 | 18,743,774 | +1.29(+1.35%) |
May 13, 2021 | 90.69 | 95.55 | 90.53 | 95.29 | 28,784,356 | +5.94(+6.65%) |
May 12, 2021 | 88.50 | 92.54 | 86.51 | 89.35 | 28,844,420 | -1.66(-1.82%) |
May 11, 2021 | 84.14 | 91.38 | 83.63 | 91.01 | 25,419,122 | +3.52(+4.02%) |
May 10, 2021 | 82.59 | 88.27 | 81.06 | 87.49 | 38,619,000 | +3.68(+4.39%) |
May 07, 2021 | 89.55 | 92.02 | 82.91 | 83.81 | 62,104,996 | +0.03(+0.04%) |
May 06, 2021 | 80.50 | 85.38 | 80.48 | 83.78 | 45,816,548 | +1.16(+1.40%) |
May 05, 2021 | 97.75 | 98.80 | 81.41 | 82.62 | 84,852,640 | -14.08(-14.56%) |
May 04, 2021 | 95.00 | 97.27 | 92.72 | 96.70 | 9,223,455 | +0.86(+0.90%) |
May 03, 2021 | 98.26 | 99.82 | 95.31 | 95.84 | 7,048,841 | -2.51(-2.55%) |
Apr 30, 2021 | 97.65 | 101.40 | 97.25 | 98.35 | 8,767,100 | -0.55(-0.56%) |
Apr 29, 2021 | 103.20 | 103.44 | 96.54 | 98.90 | 13,339,765 | -4.32(-4.19%) |
Apr 28, 2021 | 101.71 | 104.39 | 100.27 | 103.22 | 6,287,690 | +0.88(+0.86%) |
Apr 27, 2021 | 103.99 | 104.39 | 101.36 | 102.34 | 5,709,786 | -0.93(-0.90%) |
Apr 26, 2021 | 102.66 | 103.27 | 100.41 | 103.27 | 8,016,780 | +2.20(+2.18%) |
Apr 23, 2021 | 102.38 | 103.59 | 99.74 | 101.07 | 10,158,100 | -0.42(-0.41%) |
Apr 22, 2021 | 101.16 | 105.08 | 100.03 | 101.49 | 14,593,039 | +1.56(+1.56%) |
Apr 21, 2021 | 103.29 | 104.25 | 99.12 | 99.93 | 16,607,428 | -6.57(-6.17%) |
Apr 20, 2021 | 108.11 | 109.14 | 103.92 | 106.50 | 8,466,016 | -1.25(-1.16%) |
Apr 19, 2021 | 108.62 | 112.91 | 104.58 | 107.75 | 22,444,080 | -8.46(-7.28%) |
Apr 16, 2021 | 119.35 | 119.48 | 115.76 | 116.21 | 4,759,800 | -3.69(-3.08%) |
Apr 15, 2021 | 120.00 | 121.79 | 118.20 | 119.90 | 4,703,895 | +2.10(+1.78%) |
Apr 14, 2021 | 122.66 | 122.91 | 117.39 | 117.80 | 5,798,303 | -4.56(-3.73%) |
Apr 13, 2021 | 121.49 | 124.80 | 120.59 | 122.36 | 6,643,461 | +3.39(+2.85%) |
Apr 12, 2021 | 118.06 | 119.43 | 115.26 | 118.97 | 5,594,337 | +0.37(+0.31%) |
Apr 09, 2021 | 122.49 | 122.70 | 118.41 | 118.60 | 6,751,100 | -5.02(-4.06%) |
Apr 08, 2021 | 117.50 | 124.50 | 116.63 | 123.62 | 14,739,625 | +8.42(+7.31%) |
Apr 07, 2021 | 114.30 | 116.20 | 111.62 | 115.20 | 6,062,329 | -0.18(-0.16%) |
Apr 06, 2021 | 109.24 | 117.45 | 108.28 | 115.38 | 7,401,374 | +6.29(+5.77%) |
Apr 05, 2021 | 112.88 | 112.98 | 107.73 | 109.09 | 6,346,174 | -3.00(-2.68%) |
Apr 01, 2021 | 114.99 | 118.96 | 111.67 | 112.09 | 6,986,400 | -0.35(-0.31%) |
Mar 31, 2021 | 109.00 | 114.50 | 108.25 | 112.44 | 6,929,015 | +5.27(+4.92%) |
Mar 30, 2021 | 103.81 | 107.48 | 101.81 | 107.17 | 4,198,234 | +2.15(+2.05%) |
Mar 29, 2021 | 106.00 | 108.45 | 103.90 | 105.02 | 5,155,416 | -1.40(-1.32%) |
Mar 26, 2021 | 104.11 | 106.56 | 102.40 | 106.42 | 6,479,600 | +3.19(+3.09%) |
Mar 25, 2021 | 99.67 | 104.47 | 98.73 | 103.23 | 8,352,169 | +1.44(+1.41%) |
Mar 24, 2021 | 112.48 | 112.89 | 101.12 | 101.79 | 10,333,751 | -11.56(-10.20%) |
Mar 23, 2021 | 111.00 | 116.29 | 109.51 | 113.35 | 9,072,324 | +3.81(+3.48%) |
Mar 22, 2021 | 108.97 | 110.73 | 106.65 | 109.54 | 6,912,095 | +1.23(+1.14%) |
Mar 19, 2021 | 103.15 | 108.93 | 102.03 | 108.31 | 11,222,200 | +5.57(+5.42%) |
Mar 18, 2021 | 105.00 | 107.48 | 101.67 | 102.74 | 7,907,012 | -5.05(-4.69%) |
Mar 17, 2021 | 105.53 | 109.39 | 102.26 | 107.79 | 9,707,558 | -0.17(-0.16%) |
Mar 16, 2021 | 113.61 | 113.98 | 106.20 | 107.96 | 5,667,508 | -4.78(-4.24%) |
Mar 15, 2021 | 111.67 | 112.75 | 107.35 | 112.74 | 5,335,066 | +1.19(+1.07%) |
Mar 12, 2021 | 113.49 | 115.20 | 109.25 | 111.55 | 8,118,500 | -6.10(-5.18%) |
Mar 11, 2021 | 115.40 | 118.20 | 114.01 | 117.65 | 8,173,031 | +6.33(+5.69%) |
Mar 10, 2021 | 117.99 | 119.12 | 110.88 | 111.32 | 8,761,150 | -4.70(-4.05%) |
Mar 09, 2021 | 108.18 | 116.46 | 106.29 | 116.02 | 11,052,017 | +14.67(+14.47%) |
Mar 08, 2021 | 108.69 | 115.39 | 100.42 | 101.35 | 13,479,928 | -3.78(-3.60%) |
Mar 05, 2021 | 105.15 | 107.74 | 94.00 | 105.13 | 14,661,500 | +0.38(+0.36%) |
Mar 04, 2021 | 107.74 | 110.97 | 97.19 | 104.75 | 13,856,088 | -3.33(-3.08%) |
Mar 03, 2021 | 117.90 | 118.00 | 107.80 | 108.08 | 10,901,322 | -9.89(-8.38%) |
Mar 02, 2021 | 125.00 | 126.74 | 117.63 | 117.97 | 5,272,575 | -5.84(-4.72%) |