Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 122.59 | 122.81 | 120.44 | 122.04 | 2,117,879 | +0.70(+0.58%) |
May 27, 2021 | 121.70 | 121.93 | 119.75 | 121.33 | 4,711,876 | -0.46(-0.38%) |
May 26, 2021 | 120.02 | 121.89 | 119.74 | 121.80 | 1,983,892 | +2.19(+1.83%) |
May 25, 2021 | 120.25 | 120.25 | 118.06 | 119.60 | 2,771,469 | +0.35(+0.29%) |
May 24, 2021 | 119.63 | 120.30 | 118.75 | 119.26 | 2,582,470 | +0.25(+0.21%) |
May 21, 2021 | 120.44 | 121.39 | 117.60 | 119.01 | 3,816,542 | +0.74(+0.63%) |
May 20, 2021 | 120.34 | 121.58 | 117.43 | 118.26 | 3,887,811 | -2.57(-2.13%) |
May 19, 2021 | 118.88 | 121.20 | 116.34 | 120.83 | 4,086,951 | +0.32(+0.26%) |
May 18, 2021 | 124.16 | 124.69 | 119.89 | 120.51 | 3,717,721 | -3.49(-2.81%) |
May 17, 2021 | 124.70 | 125.28 | 123.16 | 124.00 | 2,574,776 | -2.01(-1.59%) |
May 14, 2021 | 122.30 | 126.71 | 121.95 | 126.01 | 1,546,864 | +4.60(+3.79%) |
May 13, 2021 | 120.58 | 122.80 | 119.73 | 121.41 | 1,341,991 | +1.59(+1.33%) |
May 12, 2021 | 123.33 | 124.01 | 119.26 | 119.82 | 2,040,587 | -4.86(-3.89%) |
May 11, 2021 | 125.01 | 125.70 | 121.99 | 124.67 | 1,466,432 | -1.78(-1.41%) |
May 10, 2021 | 129.00 | 129.59 | 126.36 | 126.45 | 1,271,472 | -1.93(-1.50%) |
May 07, 2021 | 124.13 | 128.73 | 123.95 | 128.38 | 1,489,421 | +3.77(+3.02%) |
May 06, 2021 | 124.80 | 125.33 | 123.31 | 124.62 | 1,702,161 | +0.33(+0.26%) |
May 05, 2021 | 127.65 | 128.40 | 123.94 | 124.29 | 2,274,932 | -3.16(-2.48%) |
May 04, 2021 | 126.63 | 127.50 | 125.51 | 127.44 | 1,898,968 | -0.14(-0.11%) |
May 03, 2021 | 126.79 | 128.58 | 126.41 | 127.58 | 1,224,451 | +1.15(+0.91%) |
Apr 30, 2021 | 126.89 | 128.23 | 125.65 | 126.43 | 1,297,792 | -0.23(-0.18%) |
Apr 29, 2021 | 124.62 | 126.75 | 124.38 | 126.66 | 1,264,434 | +2.57(+2.07%) |
Apr 28, 2021 | 124.13 | 125.13 | 123.60 | 124.09 | 1,077,532 | -0.63(-0.50%) |
Apr 27, 2021 | 122.79 | 125.25 | 122.50 | 124.72 | 1,578,192 | +1.91(+1.56%) |
Apr 26, 2021 | 124.17 | 124.59 | 122.09 | 122.81 | 1,147,381 | -1.57(-1.27%) |
Apr 23, 2021 | 123.54 | 124.99 | 122.75 | 124.38 | 1,001,177 | +0.95(+0.77%) |
Apr 22, 2021 | 122.99 | 125.02 | 122.76 | 123.44 | 1,185,594 | +0.45(+0.37%) |
Apr 21, 2021 | 120.84 | 123.37 | 120.21 | 122.98 | 1,286,725 | +2.33(+1.93%) |
Apr 20, 2021 | 122.37 | 122.37 | 119.38 | 120.66 | 1,784,538 | -2.44(-1.98%) |
Apr 19, 2021 | 125.04 | 125.52 | 122.82 | 123.10 | 1,356,183 | -2.34(-1.86%) |
Apr 16, 2021 | 125.05 | 125.60 | 124.77 | 125.44 | 1,735,774 | +0.81(+0.65%) |
Apr 15, 2021 | 123.75 | 125.18 | 123.44 | 124.62 | 1,953,105 | +2.12(+1.73%) |
Apr 14, 2021 | 122.34 | 123.23 | 121.53 | 122.50 | 2,343,642 | +0.46(+0.38%) |
Apr 13, 2021 | 123.57 | 123.57 | 120.50 | 122.04 | 1,561,741 | -1.55(-1.26%) |
Apr 12, 2021 | 123.78 | 124.06 | 122.27 | 123.59 | 1,303,271 | -0.21(-0.17%) |
Apr 09, 2021 | 122.86 | 124.14 | 121.83 | 123.80 | 1,258,126 | +0.74(+0.60%) |
Apr 08, 2021 | 119.86 | 123.24 | 118.36 | 123.06 | 2,418,773 | +3.90(+3.27%) |
Apr 07, 2021 | 119.08 | 120.08 | 118.31 | 119.16 | 1,809,260 | -0.09(-0.07%) |
Apr 06, 2021 | 118.50 | 119.96 | 117.99 | 119.25 | 1,608,450 | +0.50(+0.42%) |
Apr 05, 2021 | 117.65 | 118.84 | 116.33 | 118.75 | 1,310,301 | +2.39(+2.05%) |
Apr 01, 2021 | 117.17 | 117.46 | 115.39 | 116.36 | 1,419,793 | +0.58(+0.50%) |
Mar 31, 2021 | 115.78 | 118.34 | 115.40 | 115.78 | 1,735,155 | -0.45(-0.39%) |
Mar 30, 2021 | 114.81 | 117.47 | 114.71 | 116.23 | 1,385,694 | +0.34(+0.29%) |
Mar 29, 2021 | 117.47 | 118.89 | 114.28 | 115.90 | 1,537,183 | -2.25(-1.90%) |
Mar 26, 2021 | 115.40 | 118.27 | 115.06 | 118.15 | 2,078,476 | +3.25(+2.83%) |
Mar 25, 2021 | 109.77 | 115.36 | 109.77 | 114.89 | 1,834,453 | +3.39(+3.04%) |
Mar 24, 2021 | 112.74 | 115.15 | 111.43 | 111.50 | 2,094,865 | -1.16(-1.03%) |
Mar 23, 2021 | 117.80 | 117.80 | 111.61 | 112.66 | 2,146,822 | -3.84(-3.30%) |
Mar 22, 2021 | 118.08 | 118.27 | 114.73 | 116.50 | 1,841,946 | -0.63(-0.54%) |
Mar 19, 2021 | 115.76 | 118.45 | 115.21 | 117.13 | 7,961,676 | -1.80(-1.51%) |
Mar 18, 2021 | 118.84 | 120.91 | 118.01 | 118.93 | 2,287,198 | -0.49(-0.41%) |
Mar 17, 2021 | 118.60 | 120.14 | 118.05 | 119.42 | 1,849,828 | +0.28(+0.24%) |
Mar 16, 2021 | 119.92 | 119.92 | 117.45 | 119.14 | 2,044,706 | -1.81(-1.50%) |
Mar 15, 2021 | 118.40 | 121.78 | 118.07 | 120.96 | 2,741,483 | +2.83(+2.40%) |
Mar 12, 2021 | 116.81 | 118.39 | 115.84 | 118.12 | 3,084,752 | +1.69(+1.45%) |
Mar 11, 2021 | 117.46 | 119.15 | 116.26 | 116.44 | 2,516,470 | -0.67(-0.58%) |
Mar 10, 2021 | 120.74 | 121.58 | 116.93 | 117.11 | 3,950,389 | -3.28(-2.73%) |
Mar 09, 2021 | 117.64 | 122.42 | 116.72 | 120.40 | 4,872,547 | +4.44(+3.83%) |
Mar 08, 2021 | 110.45 | 116.57 | 109.26 | 115.95 | 3,892,090 | +6.97(+6.40%) |
Mar 05, 2021 | 109.21 | 109.77 | 105.54 | 108.98 | 3,933,796 | +1.07(+0.99%) |
Mar 04, 2021 | 106.67 | 108.22 | 104.52 | 107.91 | 4,595,508 | +0.93(+0.87%) |
Mar 03, 2021 | 109.82 | 112.24 | 106.77 | 106.98 | 6,617,750 | -6.35(-5.60%) |
Mar 02, 2021 | 116.18 | 116.56 | 112.10 | 113.33 | 2,341,182 | -2.82(-2.43%) |