Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 122.58 | 122.80 | 120.44 | 122.03 | 2,117,980 | +0.70(+0.58%) |
May 27, 2021 | 121.69 | 121.93 | 119.74 | 121.33 | 4,712,099 | -0.46(-0.38%) |
May 26, 2021 | 120.01 | 121.89 | 119.73 | 121.79 | 1,983,986 | +2.19(+1.83%) |
May 25, 2021 | 120.25 | 120.25 | 118.05 | 119.60 | 2,771,600 | +0.35(+0.29%) |
May 24, 2021 | 119.63 | 120.29 | 118.75 | 119.25 | 2,582,593 | +0.25(+0.21%) |
May 21, 2021 | 120.44 | 121.39 | 117.59 | 119.00 | 3,816,723 | +0.74(+0.63%) |
May 20, 2021 | 120.33 | 121.57 | 117.43 | 118.26 | 3,887,996 | -2.57(-2.13%) |
May 19, 2021 | 118.87 | 121.19 | 116.33 | 120.83 | 4,087,145 | +0.32(+0.26%) |
May 18, 2021 | 124.16 | 124.69 | 119.88 | 120.51 | 3,717,897 | -3.49(-2.81%) |
May 17, 2021 | 124.70 | 125.28 | 123.15 | 123.99 | 2,574,898 | -2.01(-1.59%) |
May 14, 2021 | 122.29 | 126.70 | 121.94 | 126.00 | 1,546,937 | +4.60(+3.79%) |
May 13, 2021 | 120.57 | 122.79 | 119.72 | 121.40 | 1,342,054 | +1.59(+1.33%) |
May 12, 2021 | 123.33 | 124.00 | 119.25 | 119.81 | 2,040,684 | -4.86(-3.90%) |
May 11, 2021 | 125.01 | 125.69 | 121.98 | 124.67 | 1,466,502 | -1.78(-1.40%) |
May 10, 2021 | 128.99 | 129.59 | 126.36 | 126.44 | 1,271,533 | -1.93(-1.50%) |
May 07, 2021 | 124.13 | 128.72 | 123.94 | 128.38 | 1,489,491 | +3.77(+3.02%) |
May 06, 2021 | 124.79 | 125.32 | 123.31 | 124.61 | 1,702,242 | +0.33(+0.26%) |
May 05, 2021 | 127.64 | 128.39 | 123.93 | 124.28 | 2,275,040 | -3.16(-2.48%) |
May 04, 2021 | 126.63 | 127.50 | 125.51 | 127.44 | 1,899,059 | -0.14(-0.11%) |
May 03, 2021 | 126.78 | 128.58 | 126.41 | 127.57 | 1,224,509 | +1.15(+0.91%) |
Apr 30, 2021 | 126.88 | 128.22 | 125.64 | 126.42 | 1,297,853 | -0.23(-0.18%) |
Apr 29, 2021 | 124.61 | 126.74 | 124.38 | 126.66 | 1,264,494 | +2.57(+2.07%) |
Apr 28, 2021 | 124.13 | 125.12 | 123.60 | 124.09 | 1,077,583 | -0.63(-0.50%) |
Apr 27, 2021 | 122.78 | 125.25 | 122.50 | 124.72 | 1,578,267 | +1.91(+1.56%) |
Apr 26, 2021 | 124.17 | 124.58 | 122.09 | 122.80 | 1,147,435 | -1.57(-1.27%) |
Apr 23, 2021 | 123.54 | 124.99 | 122.75 | 124.38 | 1,001,225 | +0.95(+0.77%) |
Apr 22, 2021 | 122.99 | 125.02 | 122.76 | 123.43 | 1,185,650 | +0.45(+0.37%) |
Apr 21, 2021 | 120.83 | 123.36 | 120.21 | 122.98 | 1,286,786 | +2.33(+1.93%) |
Apr 20, 2021 | 122.36 | 122.36 | 119.38 | 120.65 | 1,784,622 | -2.44(-1.98%) |
Apr 19, 2021 | 125.03 | 125.52 | 122.82 | 123.09 | 1,356,248 | -2.34(-1.86%) |
Apr 16, 2021 | 125.04 | 125.59 | 124.76 | 125.43 | 1,735,857 | +0.81(+0.65%) |
Apr 15, 2021 | 123.74 | 125.17 | 123.43 | 124.62 | 1,953,197 | +2.12(+1.73%) |
Apr 14, 2021 | 122.33 | 123.23 | 121.53 | 122.50 | 2,343,753 | +0.46(+0.38%) |
Apr 13, 2021 | 123.57 | 123.57 | 120.50 | 122.03 | 1,561,815 | -1.55(-1.26%) |
Apr 12, 2021 | 123.77 | 124.05 | 122.26 | 123.59 | 1,303,333 | -0.21(-0.17%) |
Apr 09, 2021 | 122.85 | 124.14 | 121.82 | 123.80 | 1,258,185 | +0.74(+0.60%) |
Apr 08, 2021 | 119.86 | 123.24 | 118.35 | 123.06 | 2,418,888 | +3.90(+3.27%) |
Apr 07, 2021 | 119.08 | 120.07 | 118.31 | 119.15 | 1,809,346 | -0.09(-0.07%) |
Apr 06, 2021 | 118.50 | 119.96 | 117.99 | 119.24 | 1,608,526 | +0.50(+0.42%) |
Apr 05, 2021 | 117.65 | 118.84 | 116.33 | 118.74 | 1,310,364 | +2.39(+2.05%) |
Apr 01, 2021 | 117.17 | 117.45 | 115.38 | 116.35 | 1,419,860 | +0.58(+0.50%) |
Mar 31, 2021 | 115.78 | 118.33 | 115.40 | 115.78 | 1,735,237 | -0.45(-0.39%) |
Mar 30, 2021 | 114.80 | 117.47 | 114.70 | 116.23 | 1,385,759 | +0.34(+0.29%) |
Mar 29, 2021 | 117.47 | 118.88 | 114.28 | 115.89 | 1,537,256 | -2.25(-1.90%) |
Mar 26, 2021 | 115.40 | 118.27 | 115.05 | 118.14 | 2,078,575 | +3.25(+2.83%) |
Mar 25, 2021 | 109.76 | 115.35 | 109.76 | 114.89 | 1,834,540 | +3.39(+3.04%) |
Mar 24, 2021 | 112.73 | 115.15 | 111.42 | 111.50 | 2,094,965 | -1.16(-1.03%) |
Mar 23, 2021 | 117.79 | 117.79 | 111.60 | 112.66 | 2,146,924 | -3.84(-3.30%) |
Mar 22, 2021 | 118.07 | 118.27 | 114.72 | 116.50 | 1,842,033 | -0.63(-0.54%) |
Mar 19, 2021 | 115.76 | 118.45 | 115.21 | 117.13 | 7,962,054 | -1.80(-1.51%) |
Mar 18, 2021 | 118.84 | 120.90 | 118.01 | 118.92 | 2,287,306 | -0.49(-0.41%) |
Mar 17, 2021 | 118.59 | 120.14 | 118.04 | 119.42 | 1,849,916 | +0.28(+0.24%) |
Mar 16, 2021 | 119.92 | 119.92 | 117.45 | 119.14 | 2,044,803 | -1.81(-1.50%) |
Mar 15, 2021 | 118.39 | 121.77 | 118.06 | 120.95 | 2,741,613 | +2.83(+2.40%) |
Mar 12, 2021 | 116.81 | 118.39 | 115.83 | 118.12 | 3,084,899 | +1.69(+1.45%) |
Mar 11, 2021 | 117.45 | 119.15 | 116.26 | 116.43 | 2,516,589 | -0.67(-0.58%) |
Mar 10, 2021 | 120.74 | 121.58 | 116.92 | 117.11 | 3,950,577 | -3.28(-2.73%) |
Mar 09, 2021 | 117.64 | 122.41 | 116.72 | 120.39 | 4,872,778 | +4.44(+3.83%) |
Mar 08, 2021 | 110.45 | 116.57 | 109.25 | 115.95 | 3,892,275 | +6.97(+6.40%) |
Mar 05, 2021 | 109.21 | 109.77 | 105.54 | 108.97 | 3,933,983 | +1.07(+0.99%) |
Mar 04, 2021 | 106.66 | 108.21 | 104.52 | 107.91 | 4,595,726 | +0.94(+0.87%) |
Mar 03, 2021 | 109.81 | 112.23 | 106.77 | 106.97 | 6,618,064 | -6.35(-5.60%) |
Mar 02, 2021 | 116.17 | 116.56 | 112.10 | 113.32 | 2,341,293 | -2.82(-2.43%) |