Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 109.18 | 109.26 | 109.14 | 109.14 | 987,309 | -0.03(-0.03%) |
May 27, 2021 | 109.14 | 109.18 | 109.11 | 109.16 | 829,000 | +0.00(+0.00%) |
May 26, 2021 | 109.11 | 109.21 | 109.10 | 109.16 | 1,494,790 | +0.09(+0.09%) |
May 25, 2021 | 108.92 | 109.10 | 108.90 | 109.07 | 739,164 | +0.15(+0.14%) |
May 24, 2021 | 108.85 | 108.94 | 108.81 | 108.92 | 904,638 | +0.05(+0.04%) |
May 21, 2021 | 108.85 | 108.91 | 108.83 | 108.88 | 953,339 | +0.03(+0.03%) |
May 20, 2021 | 108.75 | 108.86 | 108.68 | 108.85 | 1,774,192 | +0.11(+0.10%) |
May 19, 2021 | 108.92 | 108.93 | 108.70 | 108.73 | 708,876 | -0.15(-0.14%) |
May 18, 2021 | 108.91 | 108.91 | 108.83 | 108.89 | 903,923 | +0.03(+0.03%) |
May 17, 2021 | 108.85 | 108.92 | 108.81 | 108.86 | 1,260,233 | +0.00(+0.00%) |
May 14, 2021 | 108.62 | 108.88 | 108.62 | 108.86 | 1,275,828 | +0.25(+0.23%) |
May 13, 2021 | 108.61 | 108.62 | 108.52 | 108.61 | 1,389,154 | -0.01(-0.01%) |
May 12, 2021 | 108.70 | 108.74 | 108.56 | 108.61 | 2,492,455 | -0.20(-0.18%) |
May 11, 2021 | 108.88 | 108.90 | 108.77 | 108.81 | 837,805 | -0.11(-0.10%) |
May 10, 2021 | 109.06 | 109.09 | 108.90 | 108.92 | 2,479,979 | -0.10(-0.09%) |
May 07, 2021 | 108.96 | 109.05 | 108.88 | 109.03 | 1,143,360 | +0.18(+0.16%) |
May 06, 2021 | 108.75 | 108.89 | 108.75 | 108.85 | 949,504 | +0.09(+0.09%) |
May 05, 2021 | 108.70 | 108.76 | 108.68 | 108.75 | 1,520,949 | +0.10(+0.09%) |
May 04, 2021 | 108.66 | 108.79 | 108.64 | 108.65 | 1,488,549 | -0.01(-0.01%) |
May 03, 2021 | 108.72 | 108.82 | 108.63 | 108.66 | 1,625,161 | -0.10(-0.09%) |
Apr 30, 2021 | 108.80 | 108.82 | 108.71 | 108.76 | 1,252,185 | -0.01(-0.01%) |
Apr 29, 2021 | 108.84 | 108.84 | 108.66 | 108.77 | 1,814,648 | -0.20(-0.19%) |
Apr 28, 2021 | 108.93 | 108.98 | 108.74 | 108.97 | 7,407,377 | -0.03(-0.03%) |
Apr 27, 2021 | 109.07 | 109.16 | 108.96 | 109.00 | 1,173,600 | -0.08(-0.07%) |
Apr 26, 2021 | 109.05 | 109.11 | 109.00 | 109.08 | 1,020,078 | +0.01(+0.01%) |
Apr 23, 2021 | 109.02 | 109.10 | 108.98 | 109.07 | 1,337,310 | +0.00(+0.00%) |
Apr 22, 2021 | 108.96 | 109.10 | 108.93 | 109.07 | 907,481 | +0.07(+0.07%) |
Apr 21, 2021 | 108.90 | 109.02 | 108.88 | 108.99 | 1,003,304 | +0.03(+0.03%) |
Apr 20, 2021 | 108.92 | 109.00 | 108.90 | 108.97 | 1,100,619 | +0.03(+0.03%) |
Apr 19, 2021 | 108.87 | 108.96 | 108.84 | 108.94 | 940,344 | -0.02(-0.02%) |
Apr 16, 2021 | 108.95 | 108.99 | 108.91 | 108.96 | 994,233 | -0.07(-0.06%) |
Apr 15, 2021 | 108.90 | 109.09 | 108.90 | 109.02 | 1,277,857 | +0.37(+0.34%) |
Apr 14, 2021 | 108.56 | 108.70 | 108.54 | 108.65 | 903,715 | +0.13(+0.12%) |
Apr 13, 2021 | 108.50 | 108.58 | 108.44 | 108.52 | 985,133 | +0.08(+0.07%) |
Apr 12, 2021 | 108.38 | 108.47 | 108.38 | 108.44 | 947,060 | +0.08(+0.08%) |
Apr 09, 2021 | 108.40 | 108.46 | 108.30 | 108.36 | 997,883 | +0.01(+0.01%) |
Apr 08, 2021 | 108.23 | 108.47 | 108.19 | 108.35 | 1,536,372 | +0.14(+0.13%) |
Apr 07, 2021 | 108.15 | 108.24 | 108.10 | 108.21 | 1,369,613 | +0.05(+0.04%) |
Apr 06, 2021 | 108.03 | 108.18 | 108.03 | 108.17 | 1,688,836 | +0.19(+0.17%) |
Apr 05, 2021 | 108.02 | 108.08 | 107.95 | 107.98 | 1,114,227 | -0.08(-0.08%) |
Apr 01, 2021 | 107.99 | 108.09 | 107.84 | 108.06 | 3,233,890 | +0.12(+0.11%) |
Mar 31, 2021 | 107.98 | 108.00 | 107.90 | 107.94 | 1,468,514 | -0.02(-0.02%) |
Mar 30, 2021 | 107.83 | 107.99 | 107.82 | 107.96 | 1,487,315 | +0.15(+0.14%) |
Mar 29, 2021 | 107.97 | 107.97 | 107.80 | 107.81 | 1,085,089 | -0.06(-0.05%) |
Mar 26, 2021 | 107.82 | 107.93 | 107.82 | 107.86 | 628,743 | +0.02(+0.02%) |
Mar 25, 2021 | 107.92 | 107.99 | 107.83 | 107.85 | 990,485 | -0.02(-0.02%) |
Mar 24, 2021 | 107.75 | 107.94 | 107.75 | 107.86 | 1,653,603 | +0.16(+0.15%) |
Mar 23, 2021 | 107.74 | 107.83 | 107.68 | 107.71 | 1,487,774 | +0.07(+0.07%) |
Mar 22, 2021 | 107.59 | 107.65 | 107.57 | 107.63 | 1,295,169 | +0.08(+0.08%) |
Mar 19, 2021 | 107.45 | 107.60 | 107.35 | 107.55 | 754,750 | +0.07(+0.06%) |
Mar 18, 2021 | 107.54 | 107.54 | 107.33 | 107.48 | 1,523,582 | -0.41(-0.38%) |
Mar 17, 2021 | 107.88 | 107.95 | 107.74 | 107.89 | 2,126,506 | -0.21(-0.20%) |
Mar 16, 2021 | 108.12 | 108.15 | 107.95 | 108.11 | 1,201,617 | +0.07(+0.06%) |
Mar 15, 2021 | 107.88 | 108.11 | 107.88 | 108.04 | 1,278,596 | +0.32(+0.29%) |
Mar 12, 2021 | 107.96 | 108.00 | 107.58 | 107.72 | 2,276,399 | -0.44(-0.40%) |
Mar 11, 2021 | 108.12 | 108.18 | 108.06 | 108.16 | 2,256,515 | +0.15(+0.14%) |
Mar 10, 2021 | 107.84 | 108.04 | 107.82 | 108.01 | 1,081,653 | +0.19(+0.17%) |
Mar 09, 2021 | 107.67 | 107.85 | 107.67 | 107.83 | 1,385,614 | +0.29(+0.27%) |
Mar 08, 2021 | 107.49 | 107.60 | 107.47 | 107.54 | 801,242 | +0.11(+0.10%) |
Mar 05, 2021 | 107.47 | 107.52 | 107.39 | 107.43 | 932,148 | +0.03(+0.03%) |
Mar 04, 2021 | 107.38 | 107.57 | 107.28 | 107.40 | 1,137,404 | +0.02(+0.02%) |
Mar 03, 2021 | 107.39 | 107.41 | 107.19 | 107.38 | 1,194,666 | -0.11(-0.10%) |
Mar 02, 2021 | 107.26 | 107.51 | 107.20 | 107.49 | 1,323,226 | +0.18(+0.16%) |