Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 119.24 | 119.65 | 118.72 | 119.06 | 600,385 | +0.16(+0.13%) |
May 27, 2021 | 118.44 | 118.93 | 117.98 | 118.90 | 1,497,634 | +0.74(+0.63%) |
May 26, 2021 | 117.61 | 118.69 | 117.61 | 118.16 | 621,371 | -0.23(-0.20%) |
May 25, 2021 | 119.38 | 119.57 | 118.06 | 118.39 | 667,603 | -0.10(-0.08%) |
May 24, 2021 | 119.12 | 119.66 | 118.47 | 118.49 | 715,197 | -0.40(-0.34%) |
May 21, 2021 | 119.64 | 120.14 | 118.66 | 118.89 | 616,784 | -0.51(-0.43%) |
May 20, 2021 | 117.33 | 120.02 | 117.29 | 119.40 | 709,199 | +2.32(+1.98%) |
May 19, 2021 | 118.45 | 118.45 | 116.83 | 117.08 | 561,795 | -1.80(-1.52%) |
May 18, 2021 | 119.61 | 119.69 | 118.60 | 118.88 | 982,492 | -0.71(-0.59%) |
May 17, 2021 | 119.19 | 119.84 | 118.35 | 119.59 | 1,290,871 | +0.71(+0.59%) |
May 14, 2021 | 118.55 | 119.97 | 118.06 | 118.88 | 1,623,124 | +1.00(+0.85%) |
May 13, 2021 | 117.19 | 118.76 | 116.82 | 117.88 | 1,528,191 | +1.22(+1.04%) |
May 12, 2021 | 118.03 | 119.02 | 116.57 | 116.67 | 1,487,848 | -1.96(-1.65%) |
May 11, 2021 | 119.81 | 120.72 | 118.44 | 118.63 | 1,764,640 | -2.37(-1.96%) |
May 10, 2021 | 121.12 | 122.30 | 120.87 | 120.99 | 692,422 | +0.27(+0.23%) |
May 07, 2021 | 121.35 | 121.41 | 119.93 | 120.72 | 564,525 | +0.06(+0.05%) |
May 06, 2021 | 120.97 | 121.05 | 120.31 | 120.66 | 847,581 | -0.03(-0.02%) |
May 05, 2021 | 119.45 | 120.81 | 119.06 | 120.69 | 1,244,814 | +1.53(+1.28%) |
May 04, 2021 | 117.28 | 119.22 | 117.28 | 119.16 | 1,354,384 | +1.42(+1.21%) |
May 03, 2021 | 117.45 | 118.13 | 117.23 | 117.75 | 862,477 | +1.17(+1.00%) |
Apr 30, 2021 | 116.57 | 117.39 | 115.76 | 116.58 | 1,071,867 | +0.56(+0.48%) |
Apr 29, 2021 | 114.97 | 116.18 | 114.78 | 116.02 | 844,450 | +1.28(+1.12%) |
Apr 28, 2021 | 114.76 | 115.25 | 114.24 | 114.74 | 608,211 | +0.21(+0.18%) |
Apr 27, 2021 | 113.59 | 114.83 | 113.37 | 114.53 | 713,967 | +0.86(+0.76%) |
Apr 26, 2021 | 116.27 | 116.27 | 113.63 | 113.67 | 945,841 | -1.78(-1.54%) |
Apr 23, 2021 | 114.75 | 115.50 | 114.61 | 115.45 | 798,868 | +0.91(+0.79%) |
Apr 22, 2021 | 114.52 | 115.30 | 113.74 | 114.54 | 702,491 | +0.04(+0.03%) |
Apr 21, 2021 | 114.21 | 115.44 | 114.01 | 114.50 | 1,274,913 | +0.33(+0.29%) |
Apr 20, 2021 | 113.63 | 114.92 | 113.45 | 114.17 | 1,030,668 | +0.24(+0.21%) |
Apr 19, 2021 | 114.10 | 114.64 | 113.65 | 113.93 | 797,106 | -0.37(-0.32%) |
Apr 16, 2021 | 113.25 | 114.50 | 113.02 | 114.30 | 904,206 | +1.04(+0.92%) |
Apr 15, 2021 | 111.77 | 113.40 | 111.77 | 113.26 | 733,852 | +1.61(+1.44%) |
Apr 14, 2021 | 112.38 | 112.91 | 111.63 | 111.66 | 814,556 | -0.70(-0.63%) |
Apr 13, 2021 | 112.28 | 112.97 | 111.25 | 112.36 | 966,953 | +0.25(+0.23%) |
Apr 12, 2021 | 112.10 | 112.69 | 111.78 | 112.11 | 846,856 | +0.05(+0.04%) |
Apr 09, 2021 | 111.75 | 112.27 | 111.43 | 112.06 | 1,291,431 | +0.85(+0.77%) |
Apr 08, 2021 | 109.92 | 111.31 | 109.92 | 111.21 | 1,080,686 | +1.17(+1.07%) |
Apr 07, 2021 | 109.59 | 110.03 | 108.83 | 110.03 | 1,295,902 | +1.47(+1.35%) |
Apr 06, 2021 | 107.77 | 108.76 | 107.49 | 108.56 | 802,081 | +0.63(+0.58%) |
Apr 05, 2021 | 107.31 | 108.24 | 107.28 | 107.94 | 713,404 | +0.88(+0.82%) |
Apr 01, 2021 | 105.99 | 107.36 | 105.61 | 107.06 | 943,848 | +1.37(+1.30%) |
Mar 31, 2021 | 105.36 | 105.92 | 105.07 | 105.69 | 1,089,683 | +0.24(+0.22%) |
Mar 30, 2021 | 105.57 | 105.78 | 104.94 | 105.45 | 871,625 | -0.37(-0.35%) |
Mar 29, 2021 | 104.25 | 106.06 | 104.16 | 105.82 | 1,288,620 | +1.58(+1.52%) |
Mar 26, 2021 | 103.14 | 104.83 | 102.93 | 104.24 | 1,552,884 | +1.08(+1.04%) |
Mar 25, 2021 | 103.49 | 103.89 | 102.90 | 103.16 | 1,440,756 | -0.34(-0.33%) |
Mar 24, 2021 | 102.25 | 104.02 | 101.57 | 103.50 | 1,130,293 | +1.10(+1.07%) |
Mar 23, 2021 | 101.43 | 102.86 | 101.04 | 102.41 | 1,428,650 | +1.08(+1.06%) |
Mar 22, 2021 | 101.20 | 101.50 | 100.20 | 101.33 | 1,168,749 | +0.65(+0.64%) |
Mar 19, 2021 | 101.90 | 102.13 | 100.67 | 100.69 | 1,257,204 | -0.85(-0.84%) |
Mar 18, 2021 | 99.84 | 101.64 | 99.33 | 101.54 | 1,066,662 | +1.77(+1.78%) |
Mar 17, 2021 | 101.66 | 101.66 | 99.73 | 99.76 | 822,173 | -2.02(-1.98%) |
Mar 16, 2021 | 100.73 | 102.08 | 100.61 | 101.78 | 774,041 | +0.51(+0.50%) |
Mar 15, 2021 | 100.95 | 101.28 | 100.12 | 101.27 | 765,414 | +0.46(+0.46%) |
Mar 12, 2021 | 99.99 | 101.18 | 99.99 | 100.81 | 1,219,401 | +0.78(+0.78%) |
Mar 11, 2021 | 100.74 | 100.90 | 100.03 | 100.03 | 605,662 | -0.69(-0.68%) |
Mar 10, 2021 | 100.30 | 101.87 | 99.94 | 100.71 | 595,567 | +0.40(+0.40%) |
Mar 09, 2021 | 100.67 | 101.72 | 100.16 | 100.31 | 1,007,103 | +0.27(+0.27%) |
Mar 08, 2021 | 99.17 | 101.02 | 99.17 | 100.04 | 1,310,177 | +0.45(+0.45%) |
Mar 05, 2021 | 97.87 | 99.71 | 97.17 | 99.59 | 2,297,807 | +2.12(+2.18%) |
Mar 04, 2021 | 97.25 | 98.65 | 96.90 | 97.46 | 1,781,677 | +0.23(+0.24%) |
Mar 03, 2021 | 97.47 | 97.74 | 96.76 | 97.23 | 926,518 | -0.18(-0.18%) |
Mar 02, 2021 | 96.78 | 97.78 | 96.78 | 97.41 | 1,237,029 | +0.39(+0.40%) |