Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 109.96 | 111.42 | 109.63 | 110.96 | 5,702,512 | +1.50(+1.37%) |
May 27, 2021 | 109.68 | 110.18 | 108.74 | 109.46 | 6,886,171 | -0.22(-0.20%) |
May 26, 2021 | 107.79 | 109.68 | 107.79 | 109.68 | 6,984,225 | +1.63(+1.51%) |
May 25, 2021 | 108.59 | 108.68 | 107.41 | 108.05 | 5,637,413 | +0.61(+0.57%) |
May 24, 2021 | 106.14 | 108.30 | 106.01 | 107.44 | 7,059,807 | +1.68(+1.59%) |
May 21, 2021 | 107.79 | 107.79 | 105.60 | 105.75 | 6,325,645 | -1.35(-1.26%) |
May 20, 2021 | 106.27 | 107.52 | 105.99 | 107.11 | 6,811,190 | +0.83(+0.78%) |
May 19, 2021 | 102.59 | 106.36 | 102.11 | 106.27 | 7,690,860 | +1.47(+1.41%) |
May 18, 2021 | 106.84 | 107.30 | 104.70 | 104.80 | 7,889,934 | +0.98(+0.95%) |
May 17, 2021 | 103.12 | 104.03 | 101.99 | 103.82 | 11,299,316 | -2.52(-2.37%) |
May 14, 2021 | 104.58 | 106.68 | 104.23 | 106.33 | 8,910,853 | +3.51(+3.41%) |
May 13, 2021 | 103.40 | 105.36 | 102.02 | 102.82 | 11,163,053 | +0.51(+0.50%) |
May 12, 2021 | 103.39 | 104.09 | 102.17 | 102.31 | 15,921,061 | -4.39(-4.11%) |
May 11, 2021 | 103.75 | 106.83 | 103.18 | 106.70 | 10,582,394 | +0.51(+0.48%) |
May 10, 2021 | 108.71 | 109.09 | 106.11 | 106.19 | 12,976,032 | -4.27(-3.87%) |
May 07, 2021 | 111.95 | 112.91 | 109.72 | 110.46 | 10,168,558 | -0.16(-0.14%) |
May 06, 2021 | 109.02 | 111.22 | 108.22 | 110.62 | 9,062,954 | +1.53(+1.40%) |
May 05, 2021 | 109.68 | 110.14 | 108.62 | 109.09 | 7,465,481 | +0.02(+0.02%) |
May 04, 2021 | 108.73 | 109.51 | 107.54 | 109.07 | 10,191,954 | -0.55(-0.50%) |
May 03, 2021 | 111.07 | 111.14 | 109.42 | 109.62 | 10,816,391 | -0.76(-0.68%) |
Apr 30, 2021 | 111.58 | 111.74 | 110.29 | 110.38 | 8,409,009 | -2.23(-1.98%) |
Apr 29, 2021 | 114.14 | 114.25 | 111.20 | 112.61 | 9,339,221 | -0.53(-0.47%) |
Apr 28, 2021 | 113.46 | 113.86 | 112.26 | 113.14 | 6,845,576 | -1.52(-1.33%) |
Apr 27, 2021 | 114.88 | 115.02 | 113.36 | 114.66 | 5,806,122 | -0.24(-0.21%) |
Apr 26, 2021 | 113.46 | 114.92 | 112.89 | 114.90 | 8,926,142 | +2.72(+2.43%) |
Apr 23, 2021 | 110.23 | 112.25 | 109.61 | 112.17 | 8,870,036 | +3.14(+2.88%) |
Apr 22, 2021 | 111.10 | 111.10 | 108.17 | 109.03 | 7,834,545 | -1.97(-1.77%) |
Apr 21, 2021 | 108.26 | 111.09 | 107.57 | 111.00 | 8,946,165 | +2.32(+2.13%) |
Apr 20, 2021 | 109.72 | 110.42 | 108.31 | 108.69 | 9,821,048 | -0.42(-0.39%) |
Apr 19, 2021 | 111.57 | 112.40 | 108.92 | 109.11 | 13,322,933 | -3.25(-2.90%) |
Apr 16, 2021 | 112.69 | 114.03 | 111.42 | 112.36 | 10,060,308 | +0.46(+0.41%) |
Apr 15, 2021 | 115.07 | 115.35 | 110.21 | 111.90 | 19,770,038 | -2.35(-2.06%) |
Apr 14, 2021 | 115.34 | 115.76 | 113.93 | 114.25 | 10,031,895 | -0.41(-0.35%) |
Apr 13, 2021 | 115.73 | 116.20 | 113.79 | 114.66 | 8,863,252 | +0.35(+0.31%) |
Apr 12, 2021 | 115.55 | 115.79 | 112.74 | 114.31 | 10,422,455 | -1.80(-1.55%) |
Apr 09, 2021 | 116.06 | 116.71 | 115.07 | 116.11 | 8,794,414 | -0.60(-0.51%) |
Apr 08, 2021 | 114.77 | 117.07 | 114.77 | 116.70 | 10,798,644 | +3.35(+2.95%) |
Apr 07, 2021 | 115.77 | 115.93 | 113.31 | 113.36 | 11,828,619 | -2.41(-2.08%) |
Apr 06, 2021 | 117.24 | 117.25 | 114.92 | 115.77 | 13,788,428 | -1.95(-1.65%) |
Apr 05, 2021 | 120.14 | 120.46 | 115.99 | 117.71 | 14,916,577 | -0.28(-0.24%) |
Apr 01, 2021 | 116.12 | 118.07 | 115.01 | 118.00 | 18,936,056 | +6.17(+5.51%) |
Mar 31, 2021 | 109.48 | 111.91 | 109.26 | 111.83 | 10,348,104 | +3.03(+2.79%) |
Mar 30, 2021 | 109.00 | 109.76 | 108.06 | 108.80 | 8,676,438 | +0.64(+0.59%) |
Mar 29, 2021 | 110.20 | 110.40 | 106.27 | 108.16 | 11,485,787 | -2.05(-1.86%) |
Mar 26, 2021 | 105.90 | 110.34 | 105.14 | 110.21 | 13,655,134 | +5.78(+5.53%) |
Mar 25, 2021 | 102.11 | 106.61 | 102.01 | 104.43 | 17,733,140 | +1.41(+1.37%) |
Mar 24, 2021 | 106.34 | 108.44 | 102.92 | 103.02 | 25,564,296 | -5.61(-5.16%) |
Mar 23, 2021 | 109.77 | 110.39 | 108.36 | 108.63 | 9,402,423 | -2.17(-1.95%) |
Mar 22, 2021 | 108.53 | 111.88 | 108.53 | 110.79 | 9,910,764 | +3.36(+3.12%) |
Mar 19, 2021 | 108.15 | 108.63 | 107.04 | 107.44 | 12,200,874 | -0.82(-0.76%) |
Mar 18, 2021 | 111.57 | 111.88 | 107.88 | 108.26 | 10,886,075 | -4.03(-3.59%) |
Mar 17, 2021 | 111.33 | 113.01 | 109.10 | 112.29 | 10,432,061 | -0.14(-0.13%) |
Mar 16, 2021 | 112.78 | 114.22 | 111.25 | 112.43 | 11,448,294 | +0.25(+0.23%) |
Mar 15, 2021 | 111.77 | 112.20 | 109.94 | 112.17 | 9,491,206 | +0.73(+0.66%) |
Mar 12, 2021 | 112.10 | 112.10 | 110.48 | 111.44 | 8,673,973 | -2.15(-1.89%) |
Mar 11, 2021 | 111.38 | 113.80 | 110.28 | 113.59 | 15,970,860 | +6.36(+5.93%) |
Mar 10, 2021 | 110.97 | 111.19 | 106.83 | 107.23 | 16,120,683 | -2.40(-2.19%) |
Mar 09, 2021 | 110.28 | 111.53 | 108.64 | 109.63 | 18,726,614 | +2.31(+2.15%) |
Mar 08, 2021 | 113.55 | 113.98 | 107.11 | 107.32 | 18,256,824 | -6.47(-5.69%) |
Mar 05, 2021 | 113.89 | 114.27 | 108.69 | 113.80 | 18,522,770 | +4.91(+4.51%) |
Mar 04, 2021 | 114.88 | 116.01 | 106.91 | 108.89 | 25,864,302 | -6.88(-5.94%) |
Mar 03, 2021 | 119.37 | 120.35 | 115.59 | 115.76 | 11,275,685 | -2.93(-2.47%) |
Mar 02, 2021 | 120.98 | 121.07 | 118.69 | 118.69 | 8,757,082 | -2.95(-2.42%) |