Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 126.06 | 126.06 | 124.12 | 125.19 | 364,872 | -0.27(-0.21%) |
May 27, 2021 | 126.19 | 126.85 | 124.94 | 125.45 | 426,737 | +1.11(+0.89%) |
May 26, 2021 | 124.42 | 125.75 | 123.55 | 124.35 | 400,069 | +0.50(+0.41%) |
May 25, 2021 | 125.23 | 126.33 | 123.45 | 123.84 | 397,279 | -1.53(-1.22%) |
May 24, 2021 | 126.29 | 126.39 | 124.78 | 125.38 | 373,119 | -0.14(-0.11%) |
May 21, 2021 | 125.97 | 127.49 | 124.71 | 125.52 | 485,332 | +0.58(+0.47%) |
May 20, 2021 | 126.68 | 126.98 | 124.41 | 124.94 | 431,355 | -1.75(-1.38%) |
May 19, 2021 | 126.67 | 126.71 | 124.03 | 126.69 | 557,710 | -0.98(-0.77%) |
May 18, 2021 | 130.41 | 130.93 | 127.67 | 127.67 | 870,917 | -2.73(-2.10%) |
May 17, 2021 | 128.92 | 130.73 | 127.18 | 130.41 | 523,414 | +1.49(+1.15%) |
May 14, 2021 | 127.85 | 129.50 | 127.07 | 128.92 | 490,715 | +1.92(+1.52%) |
May 13, 2021 | 122.49 | 128.29 | 122.14 | 127.00 | 952,480 | +4.31(+3.51%) |
May 12, 2021 | 126.27 | 126.82 | 122.41 | 122.69 | 389,986 | -3.21(-2.55%) |
May 11, 2021 | 123.95 | 126.67 | 122.56 | 125.90 | 660,468 | -0.48(-0.38%) |
May 10, 2021 | 127.99 | 129.62 | 126.25 | 126.39 | 323,923 | -0.89(-0.70%) |
May 07, 2021 | 125.08 | 127.65 | 123.83 | 127.28 | 934,892 | +1.64(+1.31%) |
May 06, 2021 | 123.54 | 125.75 | 123.07 | 125.64 | 347,717 | +2.01(+1.63%) |
May 05, 2021 | 122.21 | 123.95 | 120.26 | 123.62 | 399,426 | +2.56(+2.12%) |
May 04, 2021 | 120.99 | 122.89 | 120.71 | 121.06 | 573,385 | -0.37(-0.31%) |
May 03, 2021 | 120.14 | 122.80 | 119.30 | 121.43 | 622,014 | +3.22(+2.72%) |
Apr 30, 2021 | 120.56 | 121.21 | 117.55 | 118.21 | 621,591 | -3.80(-3.11%) |
Apr 29, 2021 | 123.09 | 123.22 | 120.41 | 122.01 | 596,396 | +0.08(+0.06%) |
Apr 28, 2021 | 120.89 | 123.52 | 119.23 | 121.93 | 874,297 | +4.71(+4.02%) |
Apr 27, 2021 | 117.22 | 119.09 | 116.49 | 117.22 | 453,515 | -0.19(-0.16%) |
Apr 26, 2021 | 119.17 | 119.85 | 117.13 | 117.41 | 394,189 | -0.88(-0.75%) |
Apr 23, 2021 | 116.17 | 119.14 | 115.96 | 118.29 | 651,591 | +2.75(+2.38%) |
Apr 22, 2021 | 117.37 | 117.37 | 114.81 | 115.55 | 434,902 | -1.06(-0.91%) |
Apr 21, 2021 | 113.06 | 116.84 | 112.82 | 116.61 | 718,189 | +3.55(+3.14%) |
Apr 20, 2021 | 114.91 | 115.08 | 112.08 | 113.06 | 544,115 | -2.77(-2.39%) |
Apr 19, 2021 | 114.54 | 116.14 | 113.59 | 115.83 | 442,965 | +0.86(+0.75%) |
Apr 16, 2021 | 118.75 | 118.75 | 114.64 | 114.97 | 437,692 | +0.18(+0.16%) |
Apr 15, 2021 | 115.07 | 115.07 | 113.18 | 114.79 | 453,511 | +0.31(+0.27%) |
Apr 14, 2021 | 113.92 | 115.56 | 113.92 | 114.47 | 387,646 | +0.52(+0.46%) |
Apr 13, 2021 | 115.60 | 115.72 | 112.90 | 113.95 | 233,376 | -1.42(-1.24%) |
Apr 12, 2021 | 115.00 | 115.64 | 113.71 | 115.38 | 317,737 | +1.32(+1.16%) |
Apr 09, 2021 | 113.81 | 114.19 | 112.82 | 114.06 | 720,330 | +0.63(+0.55%) |
Apr 08, 2021 | 112.76 | 113.80 | 111.20 | 113.43 | 767,051 | -0.38(-0.33%) |
Apr 07, 2021 | 113.32 | 113.99 | 111.92 | 113.81 | 716,433 | +1.11(+0.99%) |
Apr 06, 2021 | 114.29 | 115.90 | 112.43 | 112.70 | 1,273,790 | -2.11(-1.84%) |
Apr 05, 2021 | 115.78 | 116.69 | 113.74 | 114.81 | 364,008 | +1.24(+1.10%) |
Apr 01, 2021 | 113.60 | 114.20 | 112.13 | 113.56 | 403,481 | +0.84(+0.74%) |
Mar 31, 2021 | 114.62 | 114.86 | 111.41 | 112.72 | 734,418 | -1.13(-0.99%) |
Mar 30, 2021 | 113.33 | 115.43 | 113.13 | 113.86 | 390,380 | +0.72(+0.64%) |
Mar 29, 2021 | 114.02 | 115.67 | 112.72 | 113.13 | 432,273 | -1.06(-0.92%) |
Mar 26, 2021 | 111.95 | 114.89 | 111.15 | 114.19 | 540,642 | +3.53(+3.19%) |
Mar 25, 2021 | 108.06 | 111.02 | 106.19 | 110.65 | 315,330 | +1.83(+1.69%) |
Mar 24, 2021 | 109.20 | 111.27 | 108.74 | 108.82 | 305,152 | +1.00(+0.92%) |
Mar 23, 2021 | 111.49 | 112.20 | 106.80 | 107.82 | 658,804 | -4.73(-4.20%) |
Mar 22, 2021 | 113.38 | 113.79 | 111.80 | 112.55 | 571,031 | -1.73(-1.51%) |
Mar 19, 2021 | 113.61 | 114.81 | 111.32 | 114.28 | 894,965 | +0.68(+0.60%) |
Mar 18, 2021 | 113.80 | 117.31 | 113.23 | 113.60 | 649,380 | -0.67(-0.59%) |
Mar 17, 2021 | 111.20 | 114.45 | 110.96 | 114.27 | 571,661 | +3.62(+3.27%) |
Mar 16, 2021 | 111.94 | 111.95 | 110.17 | 110.65 | 368,203 | -1.23(-1.10%) |
Mar 15, 2021 | 110.62 | 112.03 | 109.38 | 111.89 | 483,103 | +1.75(+1.59%) |
Mar 12, 2021 | 107.95 | 110.24 | 107.72 | 110.14 | 445,903 | +2.39(+2.21%) |
Mar 11, 2021 | 108.76 | 110.11 | 107.30 | 107.76 | 425,745 | -0.55(-0.51%) |
Mar 10, 2021 | 106.10 | 108.32 | 105.69 | 108.31 | 474,332 | +2.60(+2.46%) |
Mar 09, 2021 | 107.10 | 108.14 | 105.50 | 105.70 | 486,932 | -1.22(-1.14%) |
Mar 08, 2021 | 108.69 | 110.50 | 106.87 | 106.92 | 918,334 | -1.05(-0.97%) |
Mar 05, 2021 | 102.96 | 108.61 | 102.05 | 107.97 | 1,112,022 | +6.72(+6.63%) |
Mar 04, 2021 | 102.96 | 104.17 | 99.59 | 101.25 | 602,528 | -2.15(-2.08%) |
Mar 03, 2021 | 101.79 | 106.95 | 101.27 | 103.40 | 542,282 | +1.09(+1.07%) |
Mar 02, 2021 | 105.16 | 106.30 | 102.12 | 102.30 | 540,776 | -2.81(-2.68%) |