Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 112.53 | 112.59 | 112.21 | 112.21 | 10,392 | +0.11(+0.10%) |
May 27, 2021 | 112.34 | 112.36 | 111.95 | 112.10 | 32,255 | +0.19(+0.17%) |
May 26, 2021 | 111.75 | 112.05 | 111.69 | 111.91 | 16,491 | +0.16(+0.14%) |
May 25, 2021 | 112.28 | 112.41 | 111.67 | 111.75 | 65,131 | -0.48(-0.43%) |
May 24, 2021 | 112.00 | 112.55 | 112.00 | 112.22 | 10,253 | +0.72(+0.65%) |
May 21, 2021 | 111.89 | 112.17 | 111.49 | 111.50 | 12,554 | +0.04(+0.03%) |
May 20, 2021 | 110.30 | 111.78 | 110.30 | 111.46 | 11,222 | +1.15(+1.04%) |
May 19, 2021 | 109.54 | 110.31 | 109.02 | 110.31 | 15,100 | -0.46(-0.41%) |
May 18, 2021 | 111.74 | 111.74 | 110.77 | 110.77 | 13,592 | -0.72(-0.65%) |
May 17, 2021 | 111.37 | 111.63 | 111.25 | 111.49 | 14,865 | -0.25(-0.23%) |
May 14, 2021 | 111.08 | 111.94 | 111.08 | 111.75 | 26,595 | +1.38(+1.25%) |
May 13, 2021 | 109.03 | 110.72 | 109.03 | 110.37 | 43,197 | +1.48(+1.36%) |
May 12, 2021 | 110.70 | 110.70 | 108.81 | 108.89 | 71,422 | -2.04(-1.84%) |
May 11, 2021 | 111.21 | 111.37 | 110.44 | 110.93 | 32,790 | -1.11(-0.99%) |
May 10, 2021 | 113.04 | 113.22 | 112.04 | 112.04 | 49,039 | -0.58(-0.51%) |
May 07, 2021 | 112.37 | 112.67 | 112.31 | 112.62 | 39,606 | +0.75(+0.67%) |
May 06, 2021 | 110.72 | 111.87 | 110.67 | 111.87 | 17,703 | +0.97(+0.88%) |
May 05, 2021 | 111.02 | 111.17 | 110.76 | 110.90 | 25,501 | +0.15(+0.14%) |
May 04, 2021 | 110.86 | 110.86 | 109.97 | 110.74 | 57,858 | -0.37(-0.34%) |
May 03, 2021 | 111.12 | 111.45 | 111.12 | 111.12 | 10,433 | +0.64(+0.58%) |
Apr 30, 2021 | 110.48 | 110.80 | 110.37 | 110.48 | 51,330 | -0.75(-0.67%) |
Apr 29, 2021 | 111.05 | 111.34 | 110.60 | 111.22 | 13,329 | +0.69(+0.63%) |
Apr 28, 2021 | 110.72 | 110.85 | 110.53 | 110.53 | 166,988 | -0.18(-0.16%) |
Apr 27, 2021 | 110.50 | 110.73 | 110.50 | 110.71 | 10,057 | +0.01(+0.01%) |
Apr 26, 2021 | 111.09 | 111.09 | 110.67 | 110.70 | 7,729 | -0.09(-0.09%) |
Apr 23, 2021 | 109.98 | 111.05 | 109.92 | 110.79 | 15,608 | +0.90(+0.82%) |
Apr 22, 2021 | 110.40 | 110.82 | 109.69 | 109.89 | 16,362 | -0.86(-0.78%) |
Apr 21, 2021 | 109.87 | 110.79 | 109.87 | 110.75 | 17,074 | +0.93(+0.84%) |
Apr 20, 2021 | 110.12 | 110.17 | 109.53 | 109.83 | 29,129 | -0.40(-0.36%) |
Apr 19, 2021 | 110.77 | 110.77 | 110.09 | 110.23 | 27,212 | -0.51(-0.46%) |
Apr 16, 2021 | 110.70 | 110.88 | 110.52 | 110.73 | 8,904 | +0.50(+0.45%) |
Apr 15, 2021 | 109.52 | 110.31 | 109.52 | 110.24 | 12,343 | +1.18(+1.09%) |
Apr 14, 2021 | 109.30 | 109.47 | 109.05 | 109.05 | 13,869 | -0.14(-0.13%) |
Apr 13, 2021 | 109.08 | 109.26 | 108.88 | 109.19 | 117,701 | +0.07(+0.07%) |
Apr 12, 2021 | 109.03 | 109.14 | 108.86 | 109.12 | 17,608 | +0.02(+0.02%) |
Apr 09, 2021 | 108.46 | 109.16 | 108.46 | 109.10 | 19,170 | +0.70(+0.64%) |
Apr 08, 2021 | 108.28 | 108.47 | 108.25 | 108.41 | 15,510 | +0.22(+0.20%) |
Apr 07, 2021 | 107.85 | 108.30 | 107.85 | 108.19 | 51,408 | +0.05(+0.04%) |
Apr 06, 2021 | 108.24 | 108.47 | 108.01 | 108.14 | 243,598 | -0.10(-0.10%) |
Apr 05, 2021 | 107.53 | 108.50 | 107.53 | 108.24 | 91,222 | +1.18(+1.11%) |
Apr 01, 2021 | 106.20 | 107.06 | 106.20 | 107.06 | 48,815 | +1.02(+0.96%) |
Mar 31, 2021 | 105.91 | 106.52 | 105.91 | 106.04 | 38,340 | +0.14(+0.14%) |
Mar 30, 2021 | 106.31 | 106.31 | 105.77 | 105.89 | 52,595 | -0.52(-0.48%) |
Mar 29, 2021 | 105.99 | 106.65 | 105.75 | 106.41 | 16,287 | +0.07(+0.06%) |
Mar 26, 2021 | 104.91 | 106.42 | 104.80 | 106.34 | 20,951 | +1.87(+1.79%) |
Mar 25, 2021 | 103.55 | 104.64 | 103.20 | 104.47 | 21,386 | +0.66(+0.63%) |
Mar 24, 2021 | 104.42 | 104.86 | 103.81 | 103.81 | 18,695 | -0.21(-0.20%) |
Mar 23, 2021 | 104.50 | 104.84 | 103.81 | 104.02 | 20,972 | -0.65(-0.62%) |
Mar 22, 2021 | 104.09 | 104.89 | 103.96 | 104.67 | 17,411 | +0.63(+0.61%) |
Mar 19, 2021 | 104.37 | 104.55 | 103.70 | 104.04 | 27,341 | -0.31(-0.30%) |
Mar 18, 2021 | 105.13 | 105.45 | 104.22 | 104.36 | 22,786 | -1.13(-1.07%) |
Mar 17, 2021 | 104.96 | 105.58 | 104.83 | 105.48 | 18,457 | +0.02(+0.02%) |
Mar 16, 2021 | 105.63 | 105.66 | 105.33 | 105.47 | 18,626 | -0.00(-0.00%) |
Mar 15, 2021 | 105.19 | 105.47 | 104.49 | 105.47 | 12,893 | +0.60(+0.58%) |
Mar 12, 2021 | 104.21 | 104.90 | 104.21 | 104.86 | 18,646 | +0.30(+0.29%) |
Mar 11, 2021 | 104.30 | 105.10 | 104.24 | 104.56 | 16,908 | +0.74(+0.71%) |
Mar 10, 2021 | 103.80 | 104.24 | 103.47 | 103.82 | 12,146 | +0.78(+0.76%) |
Mar 09, 2021 | 103.27 | 103.85 | 103.03 | 103.04 | 25,365 | +0.81(+0.79%) |
Mar 08, 2021 | 102.32 | 103.60 | 102.18 | 102.23 | 17,252 | -0.05(-0.05%) |
Mar 05, 2021 | 101.08 | 102.31 | 99.92 | 102.28 | 39,597 | +2.28(+2.28%) |
Mar 04, 2021 | 101.50 | 101.74 | 99.37 | 99.99 | 90,264 | -1.35(-1.33%) |
Mar 03, 2021 | 102.31 | 102.31 | 101.34 | 101.34 | 31,361 | -1.03(-1.01%) |
Mar 02, 2021 | 102.86 | 103.02 | 102.36 | 102.37 | 39,862 | -0.47(-0.46%) |