Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 119.04 | 119.44 | 118.52 | 118.85 | 601,414 | +0.16(+0.13%) |
May 27, 2021 | 118.24 | 118.73 | 117.78 | 118.70 | 1,500,200 | +0.74(+0.63%) |
May 26, 2021 | 117.41 | 118.49 | 117.41 | 117.95 | 622,436 | -0.23(-0.20%) |
May 25, 2021 | 119.18 | 119.36 | 117.86 | 118.19 | 668,747 | -0.10(-0.08%) |
May 24, 2021 | 118.91 | 119.45 | 118.27 | 118.29 | 716,423 | -0.40(-0.34%) |
May 21, 2021 | 119.43 | 119.93 | 118.45 | 118.69 | 617,841 | -0.51(-0.43%) |
May 20, 2021 | 117.13 | 119.81 | 117.09 | 119.20 | 710,414 | +2.32(+1.98%) |
May 19, 2021 | 118.25 | 118.25 | 116.63 | 116.88 | 562,758 | -1.80(-1.52%) |
May 18, 2021 | 119.40 | 119.49 | 118.39 | 118.68 | 984,176 | -0.70(-0.59%) |
May 17, 2021 | 118.99 | 119.64 | 118.15 | 119.38 | 1,293,083 | +0.70(+0.59%) |
May 14, 2021 | 118.34 | 119.76 | 117.86 | 118.68 | 1,625,905 | +1.00(+0.85%) |
May 13, 2021 | 116.98 | 118.55 | 116.62 | 117.68 | 1,530,810 | +1.21(+1.04%) |
May 12, 2021 | 117.83 | 118.81 | 116.37 | 116.47 | 1,490,398 | -1.96(-1.65%) |
May 11, 2021 | 119.61 | 120.51 | 118.24 | 118.42 | 1,767,664 | -2.36(-1.96%) |
May 10, 2021 | 120.91 | 122.09 | 120.66 | 120.79 | 693,609 | +0.27(+0.23%) |
May 07, 2021 | 121.14 | 121.20 | 119.72 | 120.51 | 565,492 | +0.06(+0.05%) |
May 06, 2021 | 120.77 | 120.85 | 120.10 | 120.45 | 849,033 | -0.03(-0.02%) |
May 05, 2021 | 119.24 | 120.60 | 118.85 | 120.48 | 1,246,947 | +1.52(+1.28%) |
May 04, 2021 | 117.08 | 119.02 | 117.08 | 118.96 | 1,356,705 | +1.42(+1.21%) |
May 03, 2021 | 117.25 | 117.92 | 117.03 | 117.54 | 863,955 | +1.16(+1.00%) |
Apr 30, 2021 | 116.37 | 117.19 | 115.56 | 116.38 | 1,073,704 | +0.56(+0.48%) |
Apr 29, 2021 | 114.78 | 115.98 | 114.59 | 115.82 | 845,896 | +1.28(+1.12%) |
Apr 28, 2021 | 114.56 | 115.05 | 114.05 | 114.54 | 609,253 | +0.21(+0.18%) |
Apr 27, 2021 | 113.40 | 114.63 | 113.18 | 114.34 | 715,190 | +0.86(+0.76%) |
Apr 26, 2021 | 116.07 | 116.07 | 113.44 | 113.48 | 947,462 | -1.78(-1.54%) |
Apr 23, 2021 | 114.55 | 115.31 | 114.42 | 115.26 | 800,237 | +0.91(+0.79%) |
Apr 22, 2021 | 114.32 | 115.10 | 113.55 | 114.35 | 703,695 | +0.04(+0.03%) |
Apr 21, 2021 | 114.02 | 115.24 | 113.81 | 114.31 | 1,277,098 | +0.33(+0.29%) |
Apr 20, 2021 | 113.44 | 114.72 | 113.25 | 113.98 | 1,032,434 | +0.24(+0.21%) |
Apr 19, 2021 | 113.91 | 114.45 | 113.46 | 113.73 | 798,472 | -0.37(-0.33%) |
Apr 16, 2021 | 113.06 | 114.31 | 112.82 | 114.10 | 905,755 | +1.04(+0.92%) |
Apr 15, 2021 | 111.58 | 113.20 | 111.58 | 113.07 | 735,110 | +1.60(+1.44%) |
Apr 14, 2021 | 112.19 | 112.72 | 111.44 | 111.47 | 815,951 | -0.70(-0.63%) |
Apr 13, 2021 | 112.09 | 112.78 | 111.06 | 112.17 | 968,609 | +0.25(+0.23%) |
Apr 12, 2021 | 111.91 | 112.49 | 111.59 | 111.92 | 848,307 | +0.05(+0.04%) |
Apr 09, 2021 | 111.55 | 112.08 | 111.24 | 111.87 | 1,293,644 | +0.85(+0.77%) |
Apr 08, 2021 | 109.74 | 111.12 | 109.74 | 111.02 | 1,082,538 | +1.17(+1.07%) |
Apr 07, 2021 | 109.40 | 109.84 | 108.64 | 109.84 | 1,298,122 | +1.47(+1.35%) |
Apr 06, 2021 | 107.59 | 108.57 | 107.30 | 108.38 | 803,455 | +0.62(+0.58%) |
Apr 05, 2021 | 107.13 | 108.06 | 107.10 | 107.75 | 714,626 | +0.88(+0.82%) |
Apr 01, 2021 | 105.81 | 107.18 | 105.43 | 106.87 | 945,465 | +1.37(+1.30%) |
Mar 31, 2021 | 105.18 | 105.74 | 104.89 | 105.51 | 1,091,550 | +0.23(+0.22%) |
Mar 30, 2021 | 105.39 | 105.60 | 104.76 | 105.27 | 873,118 | -0.37(-0.35%) |
Mar 29, 2021 | 104.07 | 105.88 | 103.98 | 105.64 | 1,290,828 | +1.58(+1.52%) |
Mar 26, 2021 | 102.97 | 104.66 | 102.75 | 104.06 | 1,555,545 | +1.08(+1.04%) |
Mar 25, 2021 | 103.32 | 103.72 | 102.72 | 102.98 | 1,443,224 | -0.34(-0.33%) |
Mar 24, 2021 | 102.08 | 103.84 | 101.39 | 103.33 | 1,132,230 | +1.09(+1.07%) |
Mar 23, 2021 | 101.25 | 102.69 | 100.86 | 102.23 | 1,431,098 | +1.07(+1.06%) |
Mar 22, 2021 | 101.03 | 101.32 | 100.02 | 101.16 | 1,170,752 | +0.64(+0.64%) |
Mar 19, 2021 | 101.72 | 101.96 | 100.50 | 100.51 | 1,259,358 | -0.85(-0.84%) |
Mar 18, 2021 | 99.67 | 101.47 | 99.16 | 101.36 | 1,068,489 | +1.77(+1.78%) |
Mar 17, 2021 | 101.49 | 101.49 | 99.56 | 99.59 | 823,582 | -2.01(-1.98%) |
Mar 16, 2021 | 100.56 | 101.91 | 100.44 | 101.61 | 775,367 | +0.51(+0.50%) |
Mar 15, 2021 | 100.78 | 101.11 | 99.95 | 101.10 | 766,725 | +0.46(+0.46%) |
Mar 12, 2021 | 99.82 | 101.01 | 99.82 | 100.64 | 1,221,490 | +0.78(+0.78%) |
Mar 11, 2021 | 100.57 | 100.73 | 99.86 | 99.86 | 606,700 | -0.68(-0.68%) |
Mar 10, 2021 | 100.13 | 101.69 | 99.77 | 100.54 | 596,587 | +0.40(+0.40%) |
Mar 09, 2021 | 100.50 | 101.55 | 99.99 | 100.14 | 1,008,829 | +0.27(+0.27%) |
Mar 08, 2021 | 99.00 | 100.84 | 99.00 | 99.87 | 1,312,422 | +0.45(+0.45%) |
Mar 05, 2021 | 97.70 | 99.54 | 97.00 | 99.42 | 2,301,745 | +2.12(+2.18%) |
Mar 04, 2021 | 97.08 | 98.48 | 96.73 | 97.30 | 1,784,730 | +0.23(+0.24%) |
Mar 03, 2021 | 97.31 | 97.57 | 96.59 | 97.06 | 928,105 | -0.18(-0.18%) |
Mar 02, 2021 | 96.61 | 97.61 | 96.61 | 97.24 | 1,239,149 | +0.39(+0.40%) |