Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 114.20 | 114.41 | 113.70 | 114.08 | 1,461,416 | -0.11(-0.10%) |
May 27, 2021 | 114.49 | 114.49 | 113.44 | 114.19 | 2,341,557 | +0.10(+0.08%) |
May 26, 2021 | 114.38 | 114.51 | 113.66 | 114.10 | 2,636,336 | -0.11(-0.09%) |
May 25, 2021 | 114.58 | 114.86 | 113.97 | 114.20 | 1,622,239 | +0.08(+0.07%) |
May 24, 2021 | 113.78 | 115.15 | 113.61 | 114.13 | 1,541,595 | +0.77(+0.68%) |
May 21, 2021 | 113.87 | 114.15 | 113.13 | 113.36 | 2,307,444 | -0.22(-0.19%) |
May 20, 2021 | 112.52 | 113.89 | 112.41 | 113.58 | 1,311,818 | +1.16(+1.04%) |
May 19, 2021 | 111.96 | 112.74 | 111.16 | 112.41 | 1,715,463 | -0.55(-0.49%) |
May 18, 2021 | 112.66 | 113.68 | 112.61 | 112.96 | 1,506,200 | +0.61(+0.54%) |
May 17, 2021 | 113.00 | 113.15 | 111.51 | 112.36 | 1,247,793 | -0.59(-0.52%) |
May 14, 2021 | 112.10 | 113.36 | 112.07 | 112.94 | 1,311,498 | +1.12(+1.00%) |
May 13, 2021 | 111.06 | 112.48 | 111.06 | 111.83 | 1,553,255 | +0.89(+0.80%) |
May 12, 2021 | 112.48 | 112.79 | 110.72 | 110.94 | 1,707,737 | -1.89(-1.68%) |
May 11, 2021 | 115.63 | 115.63 | 112.03 | 112.83 | 2,904,206 | -2.62(-2.27%) |
May 10, 2021 | 115.12 | 116.21 | 114.86 | 115.45 | 1,097,455 | +0.65(+0.57%) |
May 07, 2021 | 114.83 | 115.87 | 114.67 | 114.80 | 1,079,656 | -0.06(-0.05%) |
May 06, 2021 | 115.39 | 115.92 | 114.17 | 114.86 | 1,256,835 | +0.19(+0.16%) |
May 05, 2021 | 113.26 | 114.95 | 112.74 | 114.67 | 1,509,204 | +1.63(+1.44%) |
May 04, 2021 | 113.55 | 114.31 | 112.82 | 113.04 | 1,683,685 | -0.58(-0.51%) |
May 03, 2021 | 113.63 | 114.28 | 113.57 | 113.61 | 1,148,086 | +0.44(+0.39%) |
Apr 30, 2021 | 112.61 | 113.56 | 112.08 | 113.18 | 1,968,329 | +0.58(+0.51%) |
Apr 29, 2021 | 111.74 | 112.90 | 111.49 | 112.60 | 2,171,023 | +1.27(+1.14%) |
Apr 28, 2021 | 109.76 | 112.40 | 109.37 | 111.33 | 1,889,373 | +1.10(+1.00%) |
Apr 27, 2021 | 109.88 | 110.32 | 109.66 | 110.23 | 1,140,476 | +0.69(+0.63%) |
Apr 26, 2021 | 111.69 | 111.69 | 109.24 | 109.54 | 2,239,963 | -1.93(-1.73%) |
Apr 23, 2021 | 111.48 | 111.92 | 111.11 | 111.47 | 1,158,989 | -0.09(-0.09%) |
Apr 22, 2021 | 111.91 | 112.24 | 111.24 | 111.57 | 876,089 | +0.35(+0.31%) |
Apr 21, 2021 | 111.51 | 111.99 | 110.95 | 111.22 | 894,062 | -0.48(-0.43%) |
Apr 20, 2021 | 110.90 | 111.81 | 110.72 | 111.70 | 873,845 | +0.24(+0.21%) |
Apr 19, 2021 | 112.10 | 112.41 | 110.94 | 111.47 | 811,551 | -0.33(-0.30%) |
Apr 16, 2021 | 112.35 | 112.35 | 111.47 | 111.80 | 1,675,387 | +0.43(+0.38%) |
Apr 15, 2021 | 112.19 | 112.66 | 111.03 | 111.37 | 1,313,467 | -0.52(-0.47%) |
Apr 14, 2021 | 111.29 | 112.53 | 111.20 | 111.89 | 1,429,370 | +0.67(+0.60%) |
Apr 13, 2021 | 110.29 | 111.73 | 109.97 | 111.22 | 1,543,911 | +0.98(+0.89%) |
Apr 12, 2021 | 108.90 | 110.37 | 108.89 | 110.24 | 1,628,462 | +1.38(+1.27%) |
Apr 09, 2021 | 108.69 | 108.87 | 107.57 | 108.86 | 1,100,380 | +0.28(+0.26%) |
Apr 08, 2021 | 107.74 | 108.59 | 107.38 | 108.58 | 1,284,453 | +0.58(+0.54%) |
Apr 07, 2021 | 107.72 | 108.56 | 107.56 | 108.00 | 1,156,962 | -0.03(-0.03%) |
Apr 06, 2021 | 105.49 | 108.61 | 105.38 | 108.03 | 2,407,371 | +3.26(+3.11%) |
Apr 05, 2021 | 104.23 | 105.39 | 104.12 | 104.77 | 1,308,470 | +0.80(+0.76%) |
Apr 01, 2021 | 102.91 | 104.14 | 102.26 | 103.97 | 979,676 | +1.53(+1.50%) |
Mar 31, 2021 | 103.41 | 103.67 | 102.41 | 102.44 | 1,694,264 | -1.50(-1.45%) |
Mar 30, 2021 | 102.51 | 104.81 | 102.51 | 103.95 | 1,788,862 | +0.53(+0.51%) |
Mar 29, 2021 | 102.27 | 104.14 | 101.40 | 103.42 | 1,814,186 | +1.09(+1.06%) |
Mar 26, 2021 | 102.22 | 102.40 | 100.65 | 102.33 | 1,469,356 | +0.64(+0.63%) |
Mar 25, 2021 | 101.40 | 101.80 | 100.39 | 101.68 | 1,510,500 | +0.28(+0.28%) |
Mar 24, 2021 | 102.27 | 103.07 | 101.40 | 101.40 | 1,266,118 | -0.87(-0.85%) |
Mar 23, 2021 | 102.23 | 102.63 | 101.75 | 102.27 | 1,556,492 | -0.71(-0.69%) |
Mar 22, 2021 | 102.06 | 103.20 | 101.92 | 102.98 | 2,023,116 | +0.75(+0.73%) |
Mar 19, 2021 | 102.72 | 103.72 | 101.86 | 102.23 | 3,362,496 | -0.33(-0.32%) |
Mar 18, 2021 | 104.93 | 105.08 | 102.53 | 102.56 | 1,737,548 | -2.57(-2.44%) |
Mar 17, 2021 | 103.03 | 105.75 | 102.52 | 105.13 | 2,859,339 | +2.10(+2.04%) |
Mar 16, 2021 | 102.27 | 103.35 | 101.91 | 103.03 | 2,417,681 | +0.77(+0.75%) |
Mar 15, 2021 | 99.66 | 102.28 | 99.54 | 102.26 | 2,064,469 | +3.01(+3.03%) |
Mar 12, 2021 | 99.36 | 99.81 | 98.59 | 99.25 | 1,650,253 | +0.17(+0.17%) |
Mar 11, 2021 | 99.50 | 100.17 | 98.94 | 99.08 | 1,949,579 | +0.02(+0.02%) |
Mar 10, 2021 | 97.40 | 99.63 | 97.35 | 99.06 | 2,107,282 | +1.83(+1.88%) |
Mar 09, 2021 | 98.94 | 99.22 | 97.20 | 97.23 | 2,642,833 | -1.38(-1.40%) |
Mar 08, 2021 | 98.96 | 99.84 | 98.57 | 98.61 | 2,151,030 | -0.18(-0.18%) |
Mar 05, 2021 | 98.29 | 99.24 | 96.53 | 98.79 | 1,729,772 | +0.72(+0.73%) |
Mar 04, 2021 | 98.20 | 98.81 | 96.55 | 98.08 | 1,885,677 | +0.06(+0.06%) |
Mar 03, 2021 | 99.21 | 99.58 | 97.99 | 98.02 | 1,838,277 | -1.16(-1.17%) |
Mar 02, 2021 | 98.74 | 99.89 | 98.22 | 99.18 | 2,588,078 | +0.22(+0.22%) |