Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 120.82 | 122.23 | 120.60 | 121.80 | 7,103,192 | +1.35(+1.12%) |
May 27, 2021 | 119.65 | 120.93 | 119.36 | 120.45 | 5,613,535 | +0.58(+0.48%) |
May 26, 2021 | 119.76 | 120.44 | 118.94 | 119.88 | 6,640,645 | +0.12(+0.10%) |
May 25, 2021 | 120.01 | 120.48 | 118.94 | 119.76 | 8,283,475 | +0.78(+0.66%) |
May 24, 2021 | 117.46 | 119.77 | 117.25 | 118.97 | 7,692,384 | +2.56(+2.20%) |
May 21, 2021 | 117.70 | 117.79 | 116.09 | 116.42 | 11,140,521 | -0.59(-0.51%) |
May 20, 2021 | 115.11 | 117.49 | 114.93 | 117.01 | 11,696,927 | +2.83(+2.48%) |
May 19, 2021 | 109.59 | 114.29 | 109.46 | 114.17 | 16,553,796 | +2.01(+1.79%) |
May 18, 2021 | 113.85 | 114.23 | 112.02 | 112.17 | 7,792,047 | -0.62(-0.55%) |
May 17, 2021 | 112.38 | 112.83 | 110.88 | 112.79 | 10,336,754 | -1.27(-1.11%) |
May 14, 2021 | 112.26 | 114.82 | 111.15 | 114.06 | 8,555,194 | +3.50(+3.17%) |
May 13, 2021 | 111.14 | 112.42 | 109.50 | 110.55 | 18,307,436 | +1.24(+1.14%) |
May 12, 2021 | 111.50 | 111.98 | 108.91 | 109.31 | 15,657,411 | -4.70(-4.12%) |
May 11, 2021 | 110.19 | 114.28 | 110.11 | 114.01 | 13,802,170 | +0.35(+0.31%) |
May 10, 2021 | 117.85 | 117.85 | 113.59 | 113.66 | 10,875,067 | -5.41(-4.54%) |
May 07, 2021 | 119.06 | 120.00 | 117.98 | 119.07 | 11,018,402 | +1.66(+1.41%) |
May 06, 2021 | 116.21 | 117.62 | 115.12 | 117.42 | 13,145,568 | +0.96(+0.82%) |
May 05, 2021 | 117.20 | 117.94 | 115.85 | 116.46 | 10,096,392 | +0.51(+0.44%) |
May 04, 2021 | 116.09 | 116.30 | 113.79 | 115.94 | 14,960,141 | -1.46(-1.24%) |
May 03, 2021 | 119.55 | 119.66 | 117.03 | 117.40 | 9,487,457 | -1.38(-1.16%) |
Apr 30, 2021 | 120.27 | 120.96 | 118.48 | 118.78 | 9,320,383 | -3.54(-2.89%) |
Apr 29, 2021 | 122.79 | 122.86 | 120.33 | 122.32 | 8,103,002 | +1.12(+0.92%) |
Apr 28, 2021 | 122.78 | 122.78 | 121.05 | 121.20 | 6,937,077 | -1.97(-1.60%) |
Apr 27, 2021 | 124.20 | 124.36 | 122.63 | 123.17 | 7,078,114 | -0.72(-0.58%) |
Apr 26, 2021 | 121.94 | 123.92 | 121.81 | 123.89 | 5,668,195 | +2.08(+1.71%) |
Apr 23, 2021 | 119.64 | 122.02 | 119.54 | 121.81 | 6,561,993 | +2.74(+2.30%) |
Apr 22, 2021 | 121.71 | 121.88 | 118.32 | 119.07 | 8,442,277 | -2.69(-2.21%) |
Apr 21, 2021 | 118.90 | 121.85 | 118.34 | 121.77 | 10,100,216 | +3.13(+2.64%) |
Apr 20, 2021 | 119.90 | 120.35 | 118.02 | 118.64 | 9,856,400 | -1.69(-1.40%) |
Apr 19, 2021 | 122.45 | 122.90 | 119.16 | 120.32 | 10,471,623 | -3.06(-2.48%) |
Apr 16, 2021 | 123.94 | 124.12 | 123.04 | 123.38 | 7,380,119 | -0.48(-0.39%) |
Apr 15, 2021 | 123.64 | 124.09 | 122.31 | 123.86 | 8,324,361 | +1.57(+1.28%) |
Apr 14, 2021 | 123.54 | 124.30 | 121.72 | 122.29 | 7,389,925 | -1.18(-0.96%) |
Apr 13, 2021 | 124.71 | 124.93 | 122.56 | 123.48 | 7,553,168 | -0.24(-0.20%) |
Apr 12, 2021 | 124.57 | 124.57 | 122.64 | 123.72 | 6,979,401 | -1.45(-1.16%) |
Apr 09, 2021 | 124.64 | 125.17 | 124.02 | 125.17 | 5,514,734 | -0.29(-0.23%) |
Apr 08, 2021 | 125.34 | 125.47 | 124.36 | 125.47 | 6,955,017 | +1.77(+1.43%) |
Apr 07, 2021 | 124.00 | 124.45 | 122.93 | 123.69 | 8,105,584 | -0.28(-0.23%) |
Apr 06, 2021 | 124.86 | 125.37 | 122.77 | 123.97 | 12,075,354 | -1.72(-1.37%) |
Apr 05, 2021 | 125.65 | 125.89 | 123.85 | 125.69 | 10,008,370 | +2.06(+1.66%) |
Apr 01, 2021 | 121.24 | 123.64 | 121.24 | 123.64 | 11,569,362 | +4.59(+3.86%) |
Mar 31, 2021 | 116.71 | 119.70 | 116.71 | 119.05 | 10,362,965 | +3.32(+2.87%) |
Mar 30, 2021 | 115.68 | 116.19 | 114.64 | 115.72 | 6,829,352 | -0.50(-0.43%) |
Mar 29, 2021 | 117.00 | 117.26 | 114.82 | 116.22 | 12,831,695 | -1.89(-1.60%) |
Mar 26, 2021 | 112.80 | 118.14 | 112.50 | 118.11 | 15,611,918 | +5.64(+5.02%) |
Mar 25, 2021 | 110.58 | 112.83 | 109.69 | 112.47 | 13,837,868 | +0.41(+0.37%) |
Mar 24, 2021 | 115.77 | 116.00 | 112.00 | 112.06 | 9,126,064 | -1.95(-1.71%) |
Mar 23, 2021 | 117.08 | 117.08 | 113.51 | 114.02 | 9,236,747 | -2.93(-2.50%) |
Mar 22, 2021 | 115.76 | 118.20 | 115.43 | 116.94 | 10,051,883 | +2.72(+2.38%) |
Mar 19, 2021 | 113.10 | 115.22 | 111.84 | 114.22 | 14,475,256 | +1.29(+1.14%) |
Mar 18, 2021 | 115.94 | 116.12 | 112.83 | 112.94 | 9,139,084 | -4.71(-4.01%) |
Mar 17, 2021 | 114.73 | 118.57 | 113.91 | 117.65 | 10,527,497 | +1.09(+0.94%) |
Mar 16, 2021 | 116.45 | 118.20 | 115.70 | 116.55 | 9,458,695 | +1.26(+1.09%) |
Mar 15, 2021 | 113.51 | 115.29 | 112.58 | 115.29 | 7,027,736 | +2.43(+2.16%) |
Mar 12, 2021 | 112.18 | 113.11 | 111.32 | 112.86 | 7,619,686 | -1.43(-1.25%) |
Mar 11, 2021 | 113.04 | 114.83 | 112.46 | 114.29 | 9,158,542 | +4.61(+4.20%) |
Mar 10, 2021 | 113.67 | 113.67 | 109.59 | 109.68 | 12,914,939 | -2.27(-2.03%) |
Mar 09, 2021 | 109.59 | 112.68 | 109.15 | 111.95 | 14,487,835 | +6.26(+5.92%) |
Mar 08, 2021 | 111.22 | 111.72 | 105.65 | 105.69 | 15,970,764 | -6.14(-5.49%) |
Mar 05, 2021 | 111.15 | 112.06 | 106.03 | 111.83 | 15,104,961 | +3.47(+3.21%) |
Mar 04, 2021 | 113.29 | 114.08 | 106.73 | 108.36 | 18,455,092 | -5.53(-4.85%) |
Mar 03, 2021 | 117.73 | 118.07 | 113.77 | 113.89 | 9,238,413 | -3.71(-3.15%) |
Mar 02, 2021 | 121.56 | 121.56 | 117.49 | 117.59 | 7,866,110 | -3.73(-3.07%) |