Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 116.93 | 117.81 | 116.93 | 117.07 | 88,896 | +0.15(+0.13%) |
May 27, 2021 | 116.85 | 117.02 | 115.95 | 116.92 | 165,021 | -0.72(-0.61%) |
May 26, 2021 | 118.18 | 118.31 | 117.24 | 117.64 | 266,487 | -0.22(-0.19%) |
May 25, 2021 | 116.99 | 117.89 | 116.99 | 117.86 | 199,166 | +1.39(+1.19%) |
May 24, 2021 | 116.29 | 117.00 | 116.28 | 116.47 | 747,106 | +0.50(+0.43%) |
May 21, 2021 | 115.87 | 115.97 | 115.27 | 115.97 | 334,329 | +0.49(+0.43%) |
May 20, 2021 | 114.86 | 115.76 | 114.82 | 115.48 | 80,099 | +1.28(+1.12%) |
May 19, 2021 | 114.46 | 115.39 | 113.68 | 114.20 | 118,555 | -0.28(-0.25%) |
May 18, 2021 | 114.46 | 114.60 | 114.07 | 114.48 | 126,308 | -0.47(-0.41%) |
May 17, 2021 | 114.96 | 115.35 | 114.68 | 114.96 | 96,220 | -0.18(-0.16%) |
May 14, 2021 | 114.53 | 115.15 | 114.30 | 115.14 | 709,042 | +1.24(+1.09%) |
May 13, 2021 | 114.02 | 114.45 | 113.64 | 113.90 | 947,498 | +0.12(+0.10%) |
May 12, 2021 | 114.95 | 115.08 | 113.42 | 113.78 | 665,843 | -1.30(-1.13%) |
May 11, 2021 | 115.57 | 115.70 | 114.98 | 115.08 | 528,786 | -1.19(-1.02%) |
May 10, 2021 | 117.43 | 117.88 | 116.07 | 116.27 | 242,490 | -1.49(-1.26%) |
May 07, 2021 | 118.89 | 119.41 | 117.34 | 117.76 | 1,058,212 | -0.91(-0.77%) |
May 06, 2021 | 118.04 | 119.00 | 118.01 | 118.67 | 639,976 | +0.28(+0.24%) |
May 05, 2021 | 117.74 | 118.63 | 117.66 | 118.39 | 318,941 | +0.14(+0.12%) |
May 04, 2021 | 118.32 | 119.00 | 117.88 | 118.25 | 334,363 | +1.02(+0.87%) |
May 03, 2021 | 117.39 | 118.40 | 116.92 | 117.23 | 511,842 | +0.03(+0.02%) |
Apr 30, 2021 | 117.05 | 117.27 | 116.45 | 117.20 | 130,322 | +0.38(+0.33%) |
Apr 29, 2021 | 115.87 | 116.84 | 115.47 | 116.82 | 123,819 | -0.56(-0.47%) |
Apr 28, 2021 | 117.11 | 117.44 | 116.64 | 117.37 | 99,584 | +0.17(+0.15%) |
Apr 27, 2021 | 118.27 | 118.42 | 117.07 | 117.20 | 343,675 | -1.36(-1.15%) |
Apr 26, 2021 | 118.83 | 119.20 | 118.50 | 118.56 | 259,431 | -0.12(-0.10%) |
Apr 23, 2021 | 119.20 | 119.24 | 118.19 | 118.68 | 308,981 | -0.47(-0.40%) |
Apr 22, 2021 | 118.75 | 119.15 | 117.84 | 119.15 | 217,505 | +0.77(+0.65%) |
Apr 21, 2021 | 118.14 | 118.56 | 117.69 | 118.39 | 149,027 | +0.37(+0.32%) |
Apr 20, 2021 | 117.01 | 118.42 | 117.01 | 118.01 | 108,734 | +0.62(+0.53%) |
Apr 19, 2021 | 117.35 | 117.88 | 117.06 | 117.39 | 235,809 | -0.47(-0.40%) |
Apr 16, 2021 | 117.65 | 118.36 | 117.38 | 117.86 | 125,938 | -1.10(-0.93%) |
Apr 15, 2021 | 118.03 | 119.72 | 118.00 | 118.96 | 132,944 | +2.59(+2.23%) |
Apr 14, 2021 | 116.51 | 116.68 | 115.91 | 116.37 | 93,411 | -0.47(-0.40%) |
Apr 13, 2021 | 115.64 | 116.87 | 115.59 | 116.84 | 93,380 | +1.02(+0.88%) |
Apr 12, 2021 | 115.83 | 116.00 | 115.53 | 115.81 | 120,731 | +0.00(+0.00%) |
Apr 09, 2021 | 115.97 | 116.69 | 115.45 | 115.81 | 130,322 | -0.51(-0.44%) |
Apr 08, 2021 | 115.71 | 116.41 | 115.59 | 116.33 | 192,812 | +1.09(+0.95%) |
Apr 07, 2021 | 115.71 | 116.43 | 115.17 | 115.23 | 505,974 | -1.08(-0.93%) |
Apr 06, 2021 | 115.67 | 116.52 | 115.36 | 116.31 | 158,706 | +0.99(+0.86%) |
Apr 05, 2021 | 115.10 | 115.33 | 114.23 | 115.32 | 320,812 | -0.70(-0.61%) |
Apr 01, 2021 | 114.87 | 116.23 | 114.67 | 116.02 | 1,814,649 | +2.10(+1.85%) |
Mar 31, 2021 | 114.42 | 114.76 | 113.00 | 113.92 | 152,647 | -0.38(-0.33%) |
Mar 30, 2021 | 113.31 | 114.62 | 112.92 | 114.30 | 149,635 | +0.86(+0.76%) |
Mar 29, 2021 | 114.93 | 114.95 | 112.90 | 113.44 | 402,426 | -1.40(-1.22%) |
Mar 26, 2021 | 114.37 | 115.38 | 114.19 | 114.84 | 123,394 | -0.47(-0.41%) |
Mar 25, 2021 | 116.80 | 117.02 | 115.19 | 115.31 | 337,994 | -1.32(-1.13%) |
Mar 24, 2021 | 115.36 | 116.63 | 115.14 | 116.62 | 282,622 | +1.20(+1.04%) |
Mar 23, 2021 | 114.56 | 115.64 | 114.18 | 115.43 | 385,760 | +1.23(+1.07%) |
Mar 22, 2021 | 113.61 | 114.36 | 113.26 | 114.20 | 280,548 | +1.72(+1.53%) |
Mar 19, 2021 | 111.73 | 112.55 | 111.50 | 112.48 | 708,084 | +0.95(+0.85%) |
Mar 18, 2021 | 110.72 | 112.07 | 110.72 | 111.52 | 814,035 | -1.38(-1.22%) |
Mar 17, 2021 | 112.73 | 113.18 | 111.65 | 112.90 | 781,673 | -1.28(-1.12%) |
Mar 16, 2021 | 114.77 | 114.95 | 113.34 | 114.18 | 106,349 | -0.47(-0.41%) |
Mar 15, 2021 | 114.25 | 114.97 | 114.21 | 114.66 | 119,981 | +0.92(+0.81%) |
Mar 12, 2021 | 114.27 | 114.33 | 113.34 | 113.74 | 276,865 | -3.37(-2.88%) |
Mar 11, 2021 | 117.36 | 117.56 | 116.64 | 117.11 | 101,176 | -1.26(-1.07%) |
Mar 10, 2021 | 118.32 | 118.46 | 117.71 | 118.37 | 129,595 | +0.06(+0.05%) |
Mar 09, 2021 | 117.81 | 118.30 | 117.36 | 118.30 | 130,043 | +2.04(+1.76%) |
Mar 08, 2021 | 117.20 | 117.43 | 116.18 | 116.26 | 199,344 | -1.06(-0.91%) |
Mar 05, 2021 | 116.40 | 117.85 | 116.31 | 117.32 | 207,566 | +0.50(+0.43%) |
Mar 04, 2021 | 118.01 | 118.20 | 116.18 | 116.83 | 252,147 | -1.17(-0.99%) |
Mar 03, 2021 | 117.62 | 118.49 | 116.89 | 118.00 | 144,687 | -1.25(-1.05%) |
Mar 02, 2021 | 118.64 | 119.35 | 118.59 | 119.25 | 141,923 | +0.02(+0.02%) |