Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 120.98 | 121.08 | 120.37 | 120.59 | 3,021,478 | -0.07(-0.06%) |
May 27, 2021 | 120.66 | 121.45 | 120.50 | 120.66 | 6,710,658 | +0.37(+0.31%) |
May 26, 2021 | 120.39 | 120.80 | 120.01 | 120.29 | 3,675,163 | -0.34(-0.29%) |
May 25, 2021 | 121.58 | 121.64 | 120.14 | 120.63 | 4,693,189 | -0.78(-0.64%) |
May 24, 2021 | 121.69 | 121.97 | 120.96 | 121.41 | 3,930,102 | -0.02(-0.01%) |
May 21, 2021 | 121.04 | 122.23 | 121.04 | 121.43 | 4,807,885 | +0.72(+0.60%) |
May 20, 2021 | 120.07 | 121.57 | 119.26 | 120.70 | 4,902,605 | +0.58(+0.48%) |
May 19, 2021 | 119.40 | 120.14 | 118.22 | 120.13 | 5,127,600 | -0.60(-0.50%) |
May 18, 2021 | 121.46 | 121.90 | 120.16 | 120.73 | 4,558,169 | -1.01(-0.83%) |
May 17, 2021 | 121.17 | 122.32 | 121.08 | 121.74 | 5,095,902 | +0.36(+0.30%) |
May 14, 2021 | 121.74 | 122.22 | 120.77 | 121.38 | 3,274,984 | +0.43(+0.35%) |
May 13, 2021 | 118.67 | 121.56 | 118.52 | 120.95 | 5,478,619 | +2.41(+2.03%) |
May 12, 2021 | 120.67 | 120.93 | 118.41 | 118.54 | 7,102,984 | -2.45(-2.02%) |
May 11, 2021 | 121.64 | 121.80 | 119.88 | 120.99 | 8,493,238 | -1.64(-1.33%) |
May 10, 2021 | 122.32 | 124.48 | 122.32 | 122.63 | 8,313,445 | +0.59(+0.49%) |
May 07, 2021 | 122.42 | 122.60 | 121.28 | 122.03 | 8,348,481 | -1.11(-0.90%) |
May 06, 2021 | 120.52 | 123.22 | 120.45 | 123.14 | 9,039,020 | +2.66(+2.20%) |
May 05, 2021 | 120.94 | 121.13 | 119.77 | 120.48 | 6,027,185 | -0.44(-0.36%) |
May 04, 2021 | 119.81 | 121.62 | 119.75 | 120.92 | 7,653,459 | +0.83(+0.69%) |
May 03, 2021 | 119.31 | 120.92 | 119.10 | 120.09 | 6,909,967 | +2.38(+2.02%) |
Apr 30, 2021 | 119.22 | 119.33 | 116.61 | 117.71 | 10,693,648 | -1.96(-1.64%) |
Apr 29, 2021 | 119.58 | 123.40 | 118.62 | 119.67 | 5,246,310 | +1.03(+0.87%) |
Apr 28, 2021 | 118.58 | 118.97 | 117.89 | 118.64 | 4,541,509 | +0.82(+0.70%) |
Apr 27, 2021 | 117.56 | 118.28 | 116.78 | 117.82 | 4,680,020 | +0.36(+0.31%) |
Apr 26, 2021 | 118.16 | 119.16 | 117.38 | 117.45 | 5,676,871 | -0.71(-0.60%) |
Apr 23, 2021 | 117.24 | 119.15 | 116.94 | 118.17 | 5,492,244 | +0.95(+0.81%) |
Apr 22, 2021 | 119.22 | 120.08 | 116.98 | 117.21 | 8,557,489 | -1.88(-1.58%) |
Apr 21, 2021 | 114.54 | 119.25 | 114.25 | 119.10 | 14,352,032 | +4.47(+3.90%) |
Apr 20, 2021 | 113.72 | 115.96 | 113.42 | 114.63 | 18,655,144 | +4.18(+3.79%) |
Apr 19, 2021 | 110.84 | 111.03 | 110.00 | 110.44 | 9,846,262 | -0.39(-0.35%) |
Apr 16, 2021 | 110.34 | 111.26 | 110.30 | 110.83 | 6,378,149 | +0.84(+0.76%) |
Apr 15, 2021 | 110.58 | 111.07 | 109.70 | 110.00 | 4,681,272 | -0.04(-0.04%) |
Apr 14, 2021 | 108.93 | 110.16 | 108.29 | 110.04 | 7,072,054 | +1.20(+1.11%) |
Apr 13, 2021 | 110.34 | 110.86 | 108.17 | 108.83 | 9,681,035 | -2.83(-2.53%) |
Apr 12, 2021 | 112.02 | 112.31 | 111.05 | 111.66 | 4,524,156 | -0.95(-0.84%) |
Apr 09, 2021 | 111.90 | 112.62 | 111.76 | 112.61 | 3,644,742 | +0.51(+0.45%) |
Apr 08, 2021 | 111.65 | 112.53 | 111.31 | 112.10 | 4,922,409 | +0.16(+0.14%) |
Apr 07, 2021 | 111.04 | 111.95 | 110.99 | 111.95 | 3,587,072 | +0.59(+0.53%) |
Apr 06, 2021 | 112.48 | 112.53 | 111.25 | 111.36 | 4,363,365 | -1.42(-1.26%) |
Apr 05, 2021 | 110.88 | 113.41 | 110.68 | 112.78 | 6,594,879 | +2.24(+2.03%) |
Apr 01, 2021 | 110.97 | 111.12 | 109.74 | 110.54 | 4,910,561 | -0.03(-0.02%) |
Mar 31, 2021 | 111.62 | 111.76 | 110.10 | 110.56 | 5,960,603 | -1.21(-1.08%) |
Mar 30, 2021 | 112.72 | 113.06 | 111.19 | 111.77 | 5,773,512 | -0.95(-0.84%) |
Mar 29, 2021 | 112.82 | 113.72 | 112.43 | 112.72 | 5,570,077 | -0.43(-0.38%) |
Mar 26, 2021 | 110.58 | 113.23 | 110.44 | 113.15 | 6,710,574 | +2.75(+2.49%) |
Mar 25, 2021 | 108.13 | 110.54 | 107.67 | 110.40 | 6,694,042 | +2.03(+1.88%) |
Mar 24, 2021 | 108.64 | 109.61 | 108.33 | 108.37 | 4,826,000 | +0.13(+0.12%) |
Mar 23, 2021 | 108.22 | 109.15 | 107.69 | 108.24 | 5,250,472 | -0.07(-0.07%) |
Mar 22, 2021 | 106.61 | 108.45 | 106.11 | 108.31 | 5,019,546 | +1.37(+1.28%) |
Mar 19, 2021 | 107.87 | 108.22 | 106.64 | 106.94 | 11,866,175 | -0.96(-0.89%) |
Mar 18, 2021 | 106.98 | 108.68 | 106.02 | 107.91 | 7,033,050 | +0.86(+0.80%) |
Mar 17, 2021 | 106.58 | 107.43 | 105.77 | 107.05 | 5,170,069 | +0.66(+0.62%) |
Mar 16, 2021 | 106.43 | 106.63 | 105.65 | 106.40 | 5,608,249 | -0.28(-0.26%) |
Mar 15, 2021 | 106.01 | 106.82 | 105.81 | 106.68 | 4,123,660 | +0.80(+0.76%) |
Mar 12, 2021 | 105.53 | 105.93 | 105.04 | 105.87 | 4,833,421 | +0.39(+0.37%) |
Mar 11, 2021 | 106.27 | 106.73 | 105.18 | 105.48 | 6,201,290 | -0.61(-0.57%) |
Mar 10, 2021 | 103.53 | 106.40 | 103.38 | 106.09 | 8,730,750 | +3.06(+2.97%) |
Mar 09, 2021 | 104.04 | 104.89 | 103.01 | 103.03 | 6,759,682 | -0.52(-0.51%) |
Mar 08, 2021 | 102.04 | 105.24 | 101.95 | 103.55 | 8,722,379 | +1.64(+1.61%) |
Mar 05, 2021 | 100.09 | 102.67 | 99.77 | 101.91 | 8,375,953 | +2.26(+2.26%) |
Mar 04, 2021 | 101.22 | 102.23 | 98.52 | 99.65 | 9,717,400 | -1.87(-1.84%) |
Mar 03, 2021 | 99.97 | 101.74 | 99.54 | 101.52 | 8,914,439 | +1.68(+1.69%) |
Mar 02, 2021 | 100.17 | 101.14 | 99.78 | 99.83 | 5,450,685 | -0.34(-0.34%) |