Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 121.17 | 121.17 | 119.56 | 120.07 | 480,349 | -0.60(-0.50%) |
May 27, 2021 | 121.52 | 121.58 | 120.12 | 120.67 | 969,070 | +0.07(+0.06%) |
May 26, 2021 | 120.68 | 121.63 | 120.04 | 120.60 | 731,187 | -0.27(-0.22%) |
May 25, 2021 | 121.73 | 122.31 | 120.85 | 120.87 | 475,925 | -0.97(-0.80%) |
May 24, 2021 | 123.12 | 123.37 | 121.81 | 121.84 | 372,229 | -0.70(-0.57%) |
May 21, 2021 | 123.38 | 124.56 | 122.25 | 122.54 | 474,991 | -0.52(-0.42%) |
May 20, 2021 | 122.29 | 123.93 | 122.09 | 123.06 | 382,159 | +0.84(+0.69%) |
May 19, 2021 | 121.67 | 122.29 | 119.78 | 122.22 | 675,235 | +0.08(+0.07%) |
May 18, 2021 | 124.39 | 124.64 | 121.50 | 122.14 | 611,981 | -2.20(-1.77%) |
May 17, 2021 | 123.91 | 124.72 | 122.79 | 124.34 | 631,436 | -1.07(-0.85%) |
May 14, 2021 | 126.18 | 126.46 | 125.15 | 125.41 | 302,454 | -0.53(-0.42%) |
May 13, 2021 | 122.61 | 126.42 | 122.50 | 125.94 | 452,169 | +3.16(+2.57%) |
May 12, 2021 | 124.65 | 125.65 | 122.68 | 122.78 | 547,946 | -1.83(-1.47%) |
May 11, 2021 | 127.08 | 127.31 | 124.32 | 124.61 | 488,398 | -3.37(-2.63%) |
May 10, 2021 | 127.51 | 129.59 | 127.06 | 127.98 | 587,074 | +1.18(+0.93%) |
May 07, 2021 | 124.30 | 126.83 | 124.08 | 126.80 | 482,112 | +2.50(+2.01%) |
May 06, 2021 | 122.61 | 124.55 | 121.12 | 124.30 | 645,785 | +1.78(+1.45%) |
May 05, 2021 | 122.98 | 123.97 | 120.90 | 122.52 | 683,632 | -0.84(-0.68%) |
May 04, 2021 | 120.90 | 123.51 | 120.68 | 123.36 | 714,991 | +2.44(+2.02%) |
May 03, 2021 | 117.29 | 120.99 | 117.14 | 120.92 | 838,961 | +4.39(+3.77%) |
Apr 30, 2021 | 113.71 | 117.53 | 112.99 | 116.53 | 1,330,200 | +2.06(+1.80%) |
Apr 29, 2021 | 113.82 | 114.78 | 113.33 | 114.47 | 781,127 | +1.16(+1.02%) |
Apr 28, 2021 | 112.90 | 114.37 | 112.55 | 113.31 | 689,809 | +0.95(+0.85%) |
Apr 27, 2021 | 112.51 | 113.74 | 112.12 | 112.36 | 487,189 | -0.99(-0.87%) |
Apr 26, 2021 | 113.79 | 114.77 | 113.14 | 113.35 | 506,895 | -0.25(-0.22%) |
Apr 23, 2021 | 112.38 | 113.93 | 110.95 | 113.60 | 604,800 | +1.15(+1.02%) |
Apr 22, 2021 | 113.55 | 113.94 | 112.08 | 112.45 | 614,557 | -1.09(-0.96%) |
Apr 21, 2021 | 112.90 | 114.37 | 112.67 | 113.54 | 523,017 | +1.34(+1.19%) |
Apr 20, 2021 | 110.36 | 112.55 | 110.17 | 112.20 | 670,003 | +1.42(+1.28%) |
Apr 19, 2021 | 113.48 | 113.69 | 110.19 | 110.78 | 825,973 | -2.33(-2.06%) |
Apr 16, 2021 | 110.44 | 113.50 | 110.10 | 113.11 | 1,760,800 | +3.26(+2.97%) |
Apr 15, 2021 | 108.94 | 110.53 | 108.58 | 109.85 | 764,278 | +1.62(+1.50%) |
Apr 14, 2021 | 108.34 | 109.16 | 107.37 | 108.23 | 654,307 | +0.77(+0.72%) |
Apr 13, 2021 | 108.89 | 109.16 | 106.69 | 107.46 | 1,028,055 | -2.42(-2.20%) |
Apr 12, 2021 | 109.00 | 110.92 | 108.78 | 109.88 | 570,980 | +0.88(+0.81%) |
Apr 09, 2021 | 107.24 | 109.08 | 106.89 | 109.00 | 472,800 | +2.14(+2.00%) |
Apr 08, 2021 | 106.50 | 108.20 | 106.29 | 106.86 | 862,064 | +0.17(+0.16%) |
Apr 07, 2021 | 107.05 | 108.09 | 106.46 | 106.69 | 547,850 | -0.26(-0.24%) |
Apr 06, 2021 | 107.16 | 107.97 | 106.53 | 106.95 | 638,558 | +0.15(+0.14%) |
Apr 05, 2021 | 106.00 | 107.38 | 105.47 | 106.80 | 1,024,689 | +1.36(+1.29%) |
Apr 01, 2021 | 107.51 | 107.66 | 105.08 | 105.44 | 1,069,000 | -2.33(-2.16%) |
Mar 31, 2021 | 109.29 | 109.97 | 107.60 | 107.77 | 663,199 | -1.71(-1.56%) |
Mar 30, 2021 | 110.12 | 110.36 | 108.49 | 109.48 | 475,788 | -0.57(-0.52%) |
Mar 29, 2021 | 108.80 | 110.64 | 108.69 | 110.05 | 817,091 | +1.28(+1.18%) |
Mar 26, 2021 | 108.33 | 109.51 | 107.60 | 108.77 | 856,400 | -2.09(-1.89%) |
Mar 25, 2021 | 108.95 | 111.41 | 107.55 | 110.86 | 627,696 | +1.83(+1.68%) |
Mar 24, 2021 | 107.20 | 109.83 | 106.95 | 109.03 | 487,965 | +2.01(+1.88%) |
Mar 23, 2021 | 110.05 | 110.32 | 106.89 | 107.02 | 627,253 | -3.02(-2.74%) |
Mar 22, 2021 | 109.51 | 110.34 | 108.02 | 110.04 | 532,606 | +0.21(+0.19%) |
Mar 19, 2021 | 108.75 | 110.69 | 108.70 | 109.83 | 1,230,600 | +0.64(+0.59%) |
Mar 18, 2021 | 107.94 | 109.95 | 107.56 | 109.19 | 520,584 | +1.46(+1.36%) |
Mar 17, 2021 | 107.42 | 108.53 | 106.66 | 107.73 | 482,157 | +0.09(+0.08%) |
Mar 16, 2021 | 109.00 | 109.30 | 107.58 | 107.64 | 561,118 | -1.29(-1.18%) |
Mar 15, 2021 | 107.88 | 109.24 | 107.68 | 108.93 | 412,285 | +0.49(+0.45%) |
Mar 12, 2021 | 108.65 | 108.84 | 107.78 | 108.44 | 679,300 | +0.76(+0.71%) |
Mar 11, 2021 | 107.15 | 108.35 | 107.09 | 107.68 | 466,378 | +0.57(+0.53%) |
Mar 10, 2021 | 108.54 | 109.09 | 107.11 | 107.11 | 666,811 | -0.52(-0.48%) |
Mar 09, 2021 | 108.13 | 110.31 | 107.40 | 107.63 | 654,014 | +0.02(+0.02%) |
Mar 08, 2021 | 105.50 | 108.20 | 105.39 | 107.61 | 590,762 | +2.07(+1.96%) |
Mar 05, 2021 | 104.72 | 106.04 | 103.78 | 105.54 | 751,400 | +1.72(+1.66%) |
Mar 04, 2021 | 102.29 | 104.64 | 101.85 | 103.82 | 1,061,942 | +1.04(+1.01%) |
Mar 03, 2021 | 102.99 | 103.36 | 101.55 | 102.78 | 533,964 | -0.74(-0.71%) |
Mar 02, 2021 | 103.49 | 104.01 | 102.50 | 103.52 | 719,270 | +0.67(+0.65%) |