Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 121.10 | 121.41 | 120.38 | 120.58 | 24,107,640 | +0.45(+0.38%) |
May 27, 2021 | 121.85 | 122.00 | 120.10 | 120.13 | 38,957,140 | -1.55(-1.27%) |
May 26, 2021 | 120.64 | 122.15 | 120.63 | 121.68 | 21,849,560 | +1.22(+1.02%) |
May 25, 2021 | 121.00 | 121.64 | 120.15 | 120.45 | 18,822,720 | +0.12(+0.10%) |
May 24, 2021 | 118.35 | 120.92 | 118.01 | 120.33 | 21,237,360 | +3.08(+2.63%) |
May 21, 2021 | 118.30 | 118.45 | 117.12 | 117.25 | 22,832,640 | -0.55(-0.47%) |
May 20, 2021 | 116.40 | 118.02 | 116.06 | 117.81 | 23,829,660 | +2.37(+2.05%) |
May 19, 2021 | 113.69 | 115.84 | 113.18 | 115.44 | 19,347,480 | +0.26(+0.23%) |
May 18, 2021 | 116.84 | 117.16 | 115.16 | 115.17 | 17,298,860 | -0.90(-0.77%) |
May 17, 2021 | 115.47 | 116.17 | 114.75 | 116.07 | 19,846,940 | +0.26(+0.23%) |
May 14, 2021 | 114.59 | 116.06 | 114.17 | 115.81 | 26,624,960 | +2.71(+2.40%) |
May 13, 2021 | 113.06 | 113.83 | 112.14 | 113.10 | 26,657,840 | +1.15(+1.02%) |
May 12, 2021 | 113.09 | 114.27 | 111.50 | 111.95 | 34,928,940 | -3.47(-3.01%) |
May 11, 2021 | 114.37 | 116.10 | 114.15 | 115.42 | 32,079,660 | -1.66(-1.42%) |
May 10, 2021 | 118.74 | 118.90 | 116.74 | 117.08 | 25,989,480 | -2.85(-2.38%) |
May 07, 2021 | 120.00 | 120.82 | 119.50 | 119.94 | 23,277,840 | +0.87(+0.73%) |
May 06, 2021 | 117.53 | 119.14 | 117.12 | 119.07 | 20,613,180 | +1.23(+1.04%) |
May 05, 2021 | 118.42 | 119.11 | 117.57 | 117.84 | 21,795,780 | +0.12(+0.11%) |
May 04, 2021 | 118.49 | 118.96 | 115.58 | 117.71 | 35,113,840 | -2.05(-1.71%) |
May 03, 2021 | 120.14 | 120.98 | 119.22 | 119.76 | 33,783,940 | -0.75(-0.62%) |
Apr 30, 2021 | 120.22 | 121.36 | 120.11 | 120.51 | 39,142,000 | -0.99(-0.81%) |
Apr 29, 2021 | 120.52 | 121.83 | 120.11 | 121.49 | 39,491,380 | +2.50(+2.10%) |
Apr 28, 2021 | 120.36 | 122.62 | 118.74 | 119.00 | 59,714,800 | +3.64(+3.15%) |
Apr 27, 2021 | 116.80 | 116.87 | 115.21 | 115.36 | 31,902,640 | -0.98(-0.84%) |
Apr 26, 2021 | 116.00 | 117.06 | 115.69 | 116.34 | 20,814,760 | +0.57(+0.49%) |
Apr 23, 2021 | 114.17 | 116.29 | 113.91 | 115.77 | 28,702,000 | +2.37(+2.09%) |
Apr 22, 2021 | 114.66 | 115.19 | 112.82 | 113.40 | 21,093,640 | -1.27(-1.11%) |
Apr 21, 2021 | 114.26 | 114.77 | 112.93 | 114.67 | 23,930,540 | -0.02(-0.01%) |
Apr 20, 2021 | 115.39 | 115.48 | 113.59 | 114.68 | 21,768,420 | -0.44(-0.38%) |
Apr 19, 2021 | 114.60 | 115.92 | 114.39 | 115.12 | 24,677,300 | +0.23(+0.20%) |
Apr 16, 2021 | 115.15 | 115.32 | 114.22 | 114.89 | 22,600,000 | +0.06(+0.05%) |
Apr 15, 2021 | 113.85 | 115.33 | 113.30 | 114.83 | 27,468,400 | +2.09(+1.85%) |
Apr 14, 2021 | 113.76 | 113.90 | 112.46 | 112.74 | 20,188,740 | -0.62(-0.55%) |
Apr 13, 2021 | 113.07 | 113.86 | 112.81 | 113.36 | 23,314,760 | +0.62(+0.55%) |
Apr 12, 2021 | 113.31 | 113.77 | 111.92 | 112.74 | 31,313,440 | -1.55(-1.36%) |
Apr 09, 2021 | 112.83 | 114.45 | 112.69 | 114.29 | 20,886,000 | +1.02(+0.90%) |
Apr 08, 2021 | 113.90 | 114.20 | 112.88 | 113.27 | 27,160,400 | +0.79(+0.70%) |
Apr 07, 2021 | 111.31 | 112.75 | 111.27 | 112.48 | 25,791,560 | +1.25(+1.12%) |
Apr 06, 2021 | 111.12 | 111.88 | 110.74 | 111.24 | 27,055,700 | -0.04(-0.04%) |
Apr 05, 2021 | 107.65 | 111.87 | 107.58 | 111.28 | 43,278,140 | +4.39(+4.11%) |
Apr 01, 2021 | 104.90 | 107.15 | 104.84 | 106.89 | 33,978,000 | +3.46(+3.34%) |
Mar 31, 2021 | 102.96 | 104.67 | 102.84 | 103.43 | 29,196,020 | +0.65(+0.64%) |
Mar 30, 2021 | 102.88 | 103.54 | 102.20 | 102.78 | 20,734,720 | -0.02(-0.02%) |
Mar 29, 2021 | 101.39 | 102.92 | 100.78 | 102.80 | 24,588,040 | +1.02(+1.00%) |
Mar 26, 2021 | 101.94 | 102.55 | 100.70 | 101.78 | 29,876,000 | -0.44(-0.43%) |
Mar 25, 2021 | 102.24 | 102.94 | 100.54 | 102.22 | 28,371,780 | -0.03(-0.03%) |
Mar 24, 2021 | 103.27 | 103.91 | 102.08 | 102.25 | 23,073,540 | -0.39(-0.38%) |
Mar 23, 2021 | 102.58 | 103.61 | 101.96 | 102.65 | 27,335,640 | +0.72(+0.71%) |
Mar 22, 2021 | 102.09 | 102.90 | 101.30 | 101.93 | 39,095,080 | -0.23(-0.23%) |
Mar 19, 2021 | 102.10 | 102.66 | 100.88 | 102.16 | 46,296,000 | +0.35(+0.34%) |
Mar 18, 2021 | 103.05 | 103.78 | 101.68 | 101.81 | 27,242,720 | -2.74(-2.62%) |
Mar 17, 2021 | 103.80 | 105.49 | 102.70 | 104.55 | 25,976,980 | -0.07(-0.07%) |
Mar 16, 2021 | 103.95 | 106.18 | 103.50 | 104.63 | 29,826,600 | +1.30(+1.26%) |
Mar 15, 2021 | 103.11 | 103.35 | 102.17 | 103.33 | 25,965,920 | +0.23(+0.22%) |
Mar 12, 2021 | 104.25 | 104.51 | 102.38 | 103.10 | 34,514,000 | -2.64(-2.50%) |
Mar 11, 2021 | 103.70 | 106.28 | 103.62 | 105.74 | 24,765,900 | +2.99(+2.91%) |
Mar 10, 2021 | 103.59 | 103.75 | 101.67 | 102.75 | 25,356,000 | +0.12(+0.11%) |
Mar 09, 2021 | 103.50 | 103.90 | 102.39 | 102.64 | 33,928,620 | +1.43(+1.41%) |
Mar 08, 2021 | 105.06 | 106.44 | 101.08 | 101.21 | 32,920,780 | -4.22(-4.00%) |
Mar 05, 2021 | 103.66 | 105.91 | 102.32 | 105.43 | 43,904,000 | +2.97(+2.90%) |
Mar 04, 2021 | 101.17 | 104.46 | 101.01 | 102.45 | 42,322,560 | +1.12(+1.10%) |
Mar 03, 2021 | 103.36 | 104.43 | 100.50 | 101.34 | 29,657,800 | -2.46(-2.37%) |
Mar 02, 2021 | 103.81 | 105.22 | 103.56 | 103.79 | 22,672,560 | -0.28(-0.27%) |