Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 122.38 | 122.38 | 122.06 | 122.14 | 15,730 | +0.24(+0.20%) |
May 27, 2021 | 121.65 | 121.98 | 121.65 | 121.90 | 6,711 | +0.69(+0.57%) |
May 26, 2021 | 121.01 | 121.26 | 120.73 | 121.21 | 240,617 | +0.66(+0.55%) |
May 25, 2021 | 121.34 | 121.74 | 120.47 | 120.55 | 146,305 | -0.69(-0.57%) |
May 24, 2021 | 121.00 | 121.53 | 120.84 | 121.24 | 16,903 | +0.91(+0.75%) |
May 21, 2021 | 120.89 | 121.11 | 120.30 | 120.33 | 16,755 | +0.13(+0.11%) |
May 20, 2021 | 119.34 | 120.52 | 119.26 | 120.20 | 9,169 | +1.25(+1.05%) |
May 19, 2021 | 118.06 | 118.97 | 117.47 | 118.94 | 160,276 | -0.65(-0.54%) |
May 18, 2021 | 120.56 | 120.60 | 119.59 | 119.59 | 19,777 | -0.80(-0.66%) |
May 17, 2021 | 120.18 | 120.49 | 119.80 | 120.39 | 81,341 | -0.21(-0.17%) |
May 14, 2021 | 119.33 | 120.79 | 119.33 | 120.60 | 24,033 | +2.04(+1.72%) |
May 13, 2021 | 118.50 | 119.03 | 117.56 | 118.56 | 108,687 | +1.50(+1.28%) |
May 12, 2021 | 119.26 | 119.43 | 117.05 | 117.06 | 17,494 | -2.91(-2.42%) |
May 11, 2021 | 119.41 | 120.35 | 119.00 | 119.97 | 393,455 | -1.07(-0.88%) |
May 10, 2021 | 122.00 | 122.32 | 121.04 | 121.04 | 57,084 | -0.80(-0.66%) |
May 07, 2021 | 120.67 | 121.84 | 120.67 | 121.84 | 11,468 | +1.37(+1.14%) |
May 06, 2021 | 120.23 | 120.47 | 119.53 | 120.47 | 9,571 | +0.23(+0.19%) |
May 05, 2021 | 120.62 | 120.63 | 119.76 | 120.25 | 16,607 | +0.12(+0.10%) |
May 04, 2021 | 120.07 | 120.12 | 119.16 | 120.12 | 25,206 | -0.57(-0.47%) |
May 03, 2021 | 120.95 | 121.10 | 120.67 | 120.69 | 23,411 | +0.40(+0.33%) |
Apr 30, 2021 | 120.78 | 120.88 | 120.15 | 120.29 | 8,783 | -0.98(-0.81%) |
Apr 29, 2021 | 121.53 | 121.53 | 120.39 | 121.27 | 18,149 | +0.45(+0.37%) |
Apr 28, 2021 | 120.69 | 121.07 | 120.58 | 120.82 | 37,072 | -0.11(-0.09%) |
Apr 27, 2021 | 120.89 | 121.01 | 120.83 | 120.93 | 7,226 | +0.18(+0.15%) |
Apr 26, 2021 | 120.61 | 120.86 | 120.61 | 120.75 | 10,485 | +0.48(+0.40%) |
Apr 23, 2021 | 119.81 | 120.59 | 119.81 | 120.27 | 7,633 | +1.44(+1.22%) |
Apr 22, 2021 | 119.50 | 120.07 | 118.50 | 118.83 | 17,150 | -0.59(-0.50%) |
Apr 21, 2021 | 117.64 | 119.46 | 117.64 | 119.42 | 17,027 | +1.47(+1.25%) |
Apr 20, 2021 | 118.76 | 118.76 | 117.53 | 117.95 | 22,503 | -0.92(-0.78%) |
Apr 19, 2021 | 119.36 | 119.54 | 118.51 | 118.88 | 51,906 | -0.75(-0.63%) |
Apr 16, 2021 | 119.70 | 119.80 | 119.35 | 119.63 | 50,716 | +0.35(+0.30%) |
Apr 15, 2021 | 118.82 | 119.31 | 118.67 | 119.28 | 17,322 | +1.09(+0.92%) |
Apr 14, 2021 | 118.12 | 118.94 | 118.08 | 118.19 | 86,191 | +0.07(+0.06%) |
Apr 13, 2021 | 117.69 | 118.28 | 117.62 | 118.12 | 31,824 | +0.18(+0.15%) |
Apr 12, 2021 | 117.70 | 117.96 | 117.47 | 117.94 | 8,011 | +0.22(+0.19%) |
Apr 09, 2021 | 117.30 | 117.75 | 117.07 | 117.72 | 25,096 | +0.57(+0.49%) |
Apr 08, 2021 | 117.10 | 117.22 | 116.53 | 117.15 | 205,245 | +0.39(+0.34%) |
Apr 07, 2021 | 117.11 | 117.20 | 116.63 | 116.75 | 18,524 | -0.50(-0.42%) |
Apr 06, 2021 | 116.83 | 117.52 | 116.83 | 117.25 | 14,772 | +0.31(+0.26%) |
Apr 05, 2021 | 116.99 | 117.03 | 116.48 | 116.95 | 29,501 | +0.89(+0.77%) |
Apr 01, 2021 | 115.31 | 116.08 | 115.31 | 116.06 | 21,645 | +1.22(+1.07%) |
Mar 31, 2021 | 114.81 | 115.29 | 114.67 | 114.83 | 81,389 | +0.48(+0.42%) |
Mar 30, 2021 | 113.75 | 114.57 | 113.75 | 114.35 | 12,441 | +0.33(+0.29%) |
Mar 29, 2021 | 114.79 | 114.82 | 113.50 | 114.02 | 49,478 | -0.81(-0.70%) |
Mar 26, 2021 | 113.70 | 114.93 | 113.04 | 114.83 | 36,390 | +1.76(+1.56%) |
Mar 25, 2021 | 111.18 | 113.36 | 110.83 | 113.07 | 119,483 | +1.01(+0.90%) |
Mar 24, 2021 | 113.17 | 113.71 | 112.02 | 112.06 | 41,725 | -0.67(-0.59%) |
Mar 23, 2021 | 113.92 | 114.18 | 112.44 | 112.73 | 50,836 | -1.80(-1.57%) |
Mar 22, 2021 | 114.07 | 114.92 | 114.00 | 114.53 | 133,206 | +0.34(+0.30%) |
Mar 19, 2021 | 114.04 | 114.72 | 113.42 | 114.19 | 1,097,484 | +0.08(+0.07%) |
Mar 18, 2021 | 115.16 | 115.88 | 113.83 | 114.11 | 14,120 | -1.58(-1.36%) |
Mar 17, 2021 | 114.79 | 115.79 | 114.41 | 115.69 | 8,410 | +0.38(+0.33%) |
Mar 16, 2021 | 115.97 | 115.97 | 115.00 | 115.31 | 12,744 | -1.00(-0.86%) |
Mar 15, 2021 | 115.48 | 116.36 | 114.92 | 116.31 | 13,001 | +1.12(+0.98%) |
Mar 12, 2021 | 114.19 | 115.20 | 114.16 | 115.19 | 57,265 | +0.59(+0.52%) |
Mar 11, 2021 | 114.08 | 115.01 | 114.08 | 114.60 | 35,423 | +1.37(+1.21%) |
Mar 10, 2021 | 113.27 | 113.67 | 112.97 | 113.22 | 25,021 | +1.06(+0.94%) |
Mar 09, 2021 | 112.32 | 113.00 | 112.01 | 112.16 | 24,603 | +0.97(+0.87%) |
Mar 08, 2021 | 111.12 | 112.79 | 111.12 | 111.19 | 155,868 | +0.13(+0.12%) |
Mar 05, 2021 | 109.28 | 111.36 | 107.10 | 111.06 | 150,190 | +2.16(+1.99%) |
Mar 04, 2021 | 111.05 | 111.17 | 107.33 | 108.89 | 155,495 | -2.04(-1.84%) |
Mar 03, 2021 | 112.40 | 112.40 | 110.92 | 110.93 | 135,265 | -1.44(-1.28%) |
Mar 02, 2021 | 113.20 | 113.21 | 112.36 | 112.37 | 49,783 | -0.81(-0.72%) |