Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 117.17 | 117.21 | 114.33 | 114.97 | 714,559 | -1.45(-1.24%) |
May 27, 2021 | 115.62 | 117.38 | 114.14 | 116.42 | 1,472,305 | +1.48(+1.29%) |
May 26, 2021 | 113.05 | 115.30 | 113.05 | 114.94 | 1,023,651 | +2.31(+2.05%) |
May 25, 2021 | 110.97 | 113.55 | 110.97 | 112.63 | 1,125,691 | +1.80(+1.62%) |
May 24, 2021 | 112.07 | 112.86 | 110.44 | 110.83 | 1,264,719 | -1.37(-1.22%) |
May 21, 2021 | 112.27 | 113.19 | 110.48 | 112.20 | 1,614,792 | -0.72(-0.64%) |
May 20, 2021 | 116.75 | 117.42 | 109.61 | 112.92 | 5,022,463 | -8.51(-7.01%) |
May 19, 2021 | 124.60 | 124.84 | 120.40 | 121.43 | 1,755,553 | -5.23(-4.13%) |
May 18, 2021 | 128.98 | 129.95 | 126.40 | 126.67 | 1,164,720 | -1.32(-1.03%) |
May 17, 2021 | 125.73 | 128.20 | 124.83 | 127.98 | 795,848 | +1.52(+1.20%) |
May 14, 2021 | 122.46 | 126.74 | 122.26 | 126.46 | 611,268 | +4.58(+3.76%) |
May 13, 2021 | 119.38 | 124.05 | 119.38 | 121.89 | 835,603 | +3.24(+2.73%) |
May 12, 2021 | 123.64 | 125.80 | 118.23 | 118.64 | 862,216 | -5.57(-4.48%) |
May 11, 2021 | 125.09 | 126.87 | 122.22 | 124.21 | 870,717 | -3.26(-2.56%) |
May 10, 2021 | 129.54 | 131.63 | 127.47 | 127.47 | 1,222,179 | -1.92(-1.48%) |
May 07, 2021 | 124.08 | 129.59 | 123.53 | 129.39 | 1,296,284 | +5.23(+4.21%) |
May 06, 2021 | 125.45 | 126.19 | 123.09 | 124.17 | 939,805 | -0.88(-0.70%) |
May 05, 2021 | 126.01 | 127.11 | 124.17 | 125.05 | 1,119,504 | -0.43(-0.34%) |
May 04, 2021 | 126.16 | 127.06 | 124.36 | 125.47 | 686,266 | -0.83(-0.66%) |
May 03, 2021 | 124.45 | 126.94 | 124.08 | 126.31 | 1,203,036 | +2.80(+2.27%) |
Apr 30, 2021 | 123.52 | 124.16 | 122.07 | 123.51 | 651,517 | -0.11(-0.09%) |
Apr 29, 2021 | 123.51 | 125.14 | 120.81 | 123.62 | 803,519 | +1.04(+0.85%) |
Apr 28, 2021 | 124.61 | 125.32 | 121.68 | 122.58 | 1,537,845 | +3.19(+2.67%) |
Apr 27, 2021 | 117.10 | 119.66 | 116.36 | 119.39 | 952,106 | +2.80(+2.40%) |
Apr 26, 2021 | 117.04 | 118.84 | 116.28 | 116.59 | 1,259,572 | +0.33(+0.28%) |
Apr 23, 2021 | 115.70 | 116.49 | 114.46 | 116.27 | 789,224 | +1.90(+1.66%) |
Apr 22, 2021 | 113.99 | 115.91 | 113.96 | 114.37 | 926,601 | +0.74(+0.65%) |
Apr 21, 2021 | 110.27 | 114.13 | 109.71 | 113.63 | 791,161 | +2.96(+2.67%) |
Apr 20, 2021 | 112.52 | 113.11 | 108.94 | 110.67 | 1,400,186 | -2.54(-2.24%) |
Apr 19, 2021 | 114.77 | 115.45 | 112.55 | 113.21 | 1,267,968 | -2.21(-1.91%) |
Apr 16, 2021 | 117.61 | 117.86 | 113.97 | 115.42 | 951,537 | -1.32(-1.13%) |
Apr 15, 2021 | 117.68 | 118.13 | 116.18 | 116.73 | 498,365 | +0.18(+0.15%) |
Apr 14, 2021 | 115.29 | 118.23 | 115.29 | 116.56 | 634,359 | +1.18(+1.02%) |
Apr 13, 2021 | 117.36 | 117.66 | 113.87 | 115.38 | 887,636 | -3.00(-2.54%) |
Apr 12, 2021 | 117.68 | 119.64 | 117.52 | 118.38 | 771,729 | +0.20(+0.17%) |
Apr 09, 2021 | 115.58 | 118.37 | 114.91 | 118.18 | 879,770 | +3.67(+3.20%) |
Apr 08, 2021 | 113.73 | 115.22 | 112.46 | 114.51 | 688,483 | -0.05(-0.05%) |
Apr 07, 2021 | 115.51 | 116.47 | 113.90 | 114.56 | 715,816 | -0.06(-0.05%) |
Apr 06, 2021 | 114.63 | 116.49 | 113.54 | 114.62 | 1,029,683 | +0.36(+0.32%) |
Apr 05, 2021 | 112.47 | 114.49 | 110.45 | 114.26 | 629,919 | +3.12(+2.81%) |
Apr 01, 2021 | 114.39 | 114.82 | 110.11 | 111.14 | 1,115,901 | -2.98(-2.61%) |
Mar 31, 2021 | 111.86 | 115.76 | 111.47 | 114.12 | 1,101,491 | +2.71(+2.43%) |
Mar 30, 2021 | 110.06 | 111.62 | 108.46 | 111.42 | 535,655 | +2.09(+1.91%) |
Mar 29, 2021 | 112.31 | 114.19 | 108.01 | 109.33 | 704,779 | -3.86(-3.41%) |
Mar 26, 2021 | 111.35 | 113.28 | 109.52 | 113.19 | 794,620 | +3.58(+3.26%) |
Mar 25, 2021 | 104.17 | 110.45 | 102.70 | 109.62 | 1,354,751 | +4.02(+3.81%) |
Mar 24, 2021 | 106.58 | 109.64 | 105.53 | 105.60 | 1,370,645 | +0.37(+0.35%) |
Mar 23, 2021 | 111.88 | 112.42 | 104.19 | 105.22 | 1,709,426 | -7.38(-6.55%) |
Mar 22, 2021 | 113.05 | 113.88 | 111.24 | 112.60 | 938,500 | -0.21(-0.19%) |
Mar 19, 2021 | 112.49 | 114.93 | 111.78 | 112.81 | 1,768,282 | -0.68(-0.60%) |
Mar 18, 2021 | 112.18 | 116.61 | 111.84 | 113.49 | 1,037,927 | +1.31(+1.17%) |
Mar 17, 2021 | 113.15 | 113.77 | 109.62 | 112.18 | 987,569 | -0.64(-0.57%) |
Mar 16, 2021 | 114.90 | 115.60 | 109.97 | 112.82 | 1,155,372 | -2.08(-1.81%) |
Mar 15, 2021 | 114.71 | 116.15 | 113.39 | 114.90 | 1,525,847 | +0.02(+0.02%) |
Mar 12, 2021 | 114.33 | 116.66 | 113.08 | 114.88 | 1,707,631 | +2.07(+1.83%) |
Mar 11, 2021 | 113.87 | 114.71 | 111.18 | 112.81 | 1,184,173 | -0.80(-0.70%) |
Mar 10, 2021 | 115.56 | 117.75 | 112.88 | 113.61 | 1,447,256 | -2.17(-1.87%) |
Mar 09, 2021 | 117.40 | 120.22 | 115.53 | 115.78 | 1,305,167 | -1.48(-1.26%) |
Mar 08, 2021 | 114.92 | 118.98 | 114.03 | 117.26 | 1,318,120 | +4.03(+3.56%) |
Mar 05, 2021 | 113.44 | 116.11 | 107.64 | 113.23 | 1,590,536 | +1.14(+1.02%) |
Mar 04, 2021 | 113.03 | 116.13 | 108.79 | 112.09 | 1,783,658 | -1.23(-1.09%) |
Mar 03, 2021 | 112.92 | 116.43 | 112.62 | 113.32 | 1,575,031 | +0.61(+0.54%) |
Mar 02, 2021 | 111.68 | 113.68 | 110.77 | 112.71 | 1,359,853 | +1.20(+1.08%) |