Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 104.99 | 105.97 | 103.50 | 103.97 | 333,828 | +0.02(+0.02%) |
May 27, 2021 | 103.97 | 104.59 | 102.07 | 103.95 | 374,720 | -0.65(-0.62%) |
May 26, 2021 | 104.95 | 105.60 | 103.28 | 104.60 | 291,487 | +0.53(+0.51%) |
May 25, 2021 | 104.77 | 105.61 | 104.01 | 104.07 | 492,629 | +0.16(+0.15%) |
May 24, 2021 | 104.34 | 105.85 | 101.78 | 103.91 | 391,878 | -0.13(-0.12%) |
May 21, 2021 | 105.96 | 106.25 | 103.62 | 104.04 | 669,197 | -0.50(-0.48%) |
May 20, 2021 | 104.15 | 105.92 | 102.01 | 104.54 | 308,488 | +1.78(+1.73%) |
May 19, 2021 | 100.33 | 103.59 | 99.01 | 102.76 | 305,280 | +0.13(+0.13%) |
May 18, 2021 | 102.65 | 105.00 | 101.39 | 102.63 | 343,270 | +0.32(+0.31%) |
May 17, 2021 | 102.92 | 104.53 | 100.71 | 102.31 | 486,458 | -2.40(-2.29%) |
May 14, 2021 | 101.54 | 105.19 | 100.02 | 104.71 | 514,708 | +4.57(+4.56%) |
May 13, 2021 | 102.75 | 104.22 | 98.06 | 100.14 | 414,776 | -2.17(-2.12%) |
May 12, 2021 | 103.89 | 105.56 | 100.88 | 102.31 | 630,713 | -3.80(-3.58%) |
May 11, 2021 | 98.96 | 107.72 | 98.22 | 106.11 | 669,014 | +2.21(+2.13%) |
May 10, 2021 | 105.87 | 105.87 | 101.69 | 103.90 | 515,651 | -3.57(-3.32%) |
May 07, 2021 | 102.72 | 109.56 | 102.72 | 107.47 | 625,100 | +3.82(+3.69%) |
May 06, 2021 | 106.17 | 106.26 | 101.85 | 103.65 | 767,498 | -3.80(-3.54%) |
May 05, 2021 | 111.46 | 111.46 | 106.26 | 107.45 | 328,144 | -2.47(-2.25%) |
May 04, 2021 | 111.04 | 111.33 | 107.25 | 109.92 | 397,776 | -2.54(-2.26%) |
May 03, 2021 | 116.48 | 116.88 | 111.46 | 112.46 | 387,125 | -3.60(-3.10%) |
Apr 30, 2021 | 116.32 | 119.44 | 114.78 | 116.06 | 356,000 | -1.02(-0.87%) |
Apr 29, 2021 | 121.25 | 121.27 | 114.51 | 117.08 | 356,218 | -3.38(-2.81%) |
Apr 28, 2021 | 119.76 | 121.09 | 118.63 | 120.46 | 196,804 | -0.24(-0.20%) |
Apr 27, 2021 | 121.95 | 122.49 | 119.22 | 120.70 | 436,129 | -0.44(-0.36%) |
Apr 26, 2021 | 120.28 | 122.40 | 118.70 | 121.14 | 320,455 | +1.09(+0.91%) |
Apr 23, 2021 | 118.68 | 120.33 | 117.71 | 120.05 | 294,100 | +2.26(+1.92%) |
Apr 22, 2021 | 116.65 | 121.32 | 116.65 | 117.79 | 508,179 | +0.78(+0.67%) |
Apr 21, 2021 | 113.40 | 117.88 | 112.70 | 117.01 | 693,314 | +2.71(+2.37%) |
Apr 20, 2021 | 114.56 | 115.14 | 112.13 | 114.30 | 654,474 | -0.84(-0.73%) |
Apr 19, 2021 | 118.72 | 120.32 | 113.81 | 115.14 | 981,933 | -3.95(-3.32%) |
Apr 16, 2021 | 119.08 | 119.29 | 116.42 | 119.09 | 705,900 | +0.39(+0.33%) |
Apr 15, 2021 | 117.18 | 119.46 | 115.78 | 118.70 | 677,297 | +2.66(+2.29%) |
Apr 14, 2021 | 116.42 | 117.67 | 114.87 | 116.04 | 779,223 | +0.71(+0.62%) |
Apr 13, 2021 | 115.00 | 116.89 | 113.33 | 115.33 | 410,923 | +2.06(+1.82%) |
Apr 12, 2021 | 111.80 | 114.23 | 110.49 | 113.27 | 287,807 | +0.39(+0.35%) |
Apr 09, 2021 | 113.00 | 113.28 | 109.67 | 112.88 | 279,900 | -0.41(-0.36%) |
Apr 08, 2021 | 113.40 | 114.04 | 111.28 | 113.29 | 662,192 | +2.28(+2.05%) |
Apr 07, 2021 | 111.56 | 112.68 | 110.22 | 111.01 | 308,498 | -1.25(-1.11%) |
Apr 06, 2021 | 112.01 | 114.52 | 110.58 | 112.26 | 400,328 | +0.17(+0.15%) |
Apr 05, 2021 | 113.44 | 113.44 | 110.29 | 112.09 | 399,882 | +0.79(+0.71%) |
Apr 01, 2021 | 110.59 | 112.33 | 109.63 | 111.30 | 508,700 | +2.90(+2.68%) |
Mar 31, 2021 | 106.22 | 110.37 | 106.22 | 108.40 | 861,542 | +3.82(+3.65%) |
Mar 30, 2021 | 103.72 | 104.85 | 100.58 | 104.58 | 722,904 | +0.43(+0.41%) |
Mar 29, 2021 | 108.44 | 108.65 | 103.34 | 104.15 | 402,439 | -4.50(-4.14%) |
Mar 26, 2021 | 107.50 | 109.29 | 104.09 | 108.65 | 465,400 | +1.58(+1.48%) |
Mar 25, 2021 | 104.77 | 108.09 | 103.70 | 107.07 | 719,880 | +0.50(+0.47%) |
Mar 24, 2021 | 113.75 | 113.75 | 106.20 | 106.57 | 420,708 | -6.50(-5.75%) |
Mar 23, 2021 | 113.00 | 114.09 | 110.73 | 113.07 | 460,260 | +0.88(+0.78%) |
Mar 22, 2021 | 112.60 | 115.00 | 111.66 | 112.19 | 422,380 | +0.85(+0.76%) |
Mar 19, 2021 | 109.70 | 112.15 | 108.60 | 111.34 | 1,111,900 | +1.54(+1.40%) |
Mar 18, 2021 | 112.06 | 112.43 | 109.04 | 109.80 | 527,511 | -4.53(-3.96%) |
Mar 17, 2021 | 110.88 | 115.99 | 109.15 | 114.33 | 670,388 | +1.97(+1.75%) |
Mar 16, 2021 | 114.33 | 114.85 | 110.30 | 112.36 | 595,462 | -1.41(-1.24%) |
Mar 15, 2021 | 112.78 | 114.64 | 111.16 | 113.77 | 428,984 | +0.86(+0.76%) |
Mar 12, 2021 | 111.89 | 113.74 | 109.83 | 112.91 | 1,310,700 | -2.18(-1.89%) |
Mar 11, 2021 | 116.79 | 118.52 | 113.76 | 115.09 | 2,056,600 | +0.76(+0.66%) |
Mar 10, 2021 | 114.12 | 121.92 | 110.25 | 114.33 | 5,147,914 | +4.20(+3.81%) |
Mar 09, 2021 | 108.99 | 111.64 | 107.81 | 110.13 | 820,573 | +6.45(+6.22%) |
Mar 08, 2021 | 111.54 | 112.11 | 103.26 | 103.68 | 863,574 | -7.85(-7.04%) |
Mar 05, 2021 | 113.94 | 113.94 | 104.41 | 111.53 | 1,009,300 | -0.89(-0.79%) |
Mar 04, 2021 | 115.94 | 118.46 | 108.50 | 112.42 | 1,205,824 | -5.34(-4.53%) |
Mar 03, 2021 | 124.19 | 124.64 | 117.01 | 117.76 | 854,605 | -6.30(-5.08%) |
Mar 02, 2021 | 128.81 | 129.05 | 122.94 | 124.06 | 575,115 | -3.54(-2.77%) |