Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 105.96 | 106.08 | 105.91 | 105.96 | 7,317,835 | +0.00(+0.00%) |
May 27, 2021 | 106.01 | 106.02 | 105.86 | 105.96 | 5,485,524 | -0.13(-0.12%) |
May 26, 2021 | 105.57 | 106.19 | 105.57 | 106.09 | 5,101,653 | -0.04(-0.03%) |
May 25, 2021 | 105.99 | 106.14 | 105.48 | 106.12 | 6,866,729 | +0.26(+0.24%) |
May 24, 2021 | 105.91 | 105.92 | 105.80 | 105.86 | 4,181,368 | +0.10(+0.10%) |
May 21, 2021 | 105.78 | 105.82 | 105.66 | 105.76 | 4,188,637 | +0.05(+0.04%) |
May 20, 2021 | 105.52 | 105.73 | 105.52 | 105.72 | 6,749,561 | +0.36(+0.34%) |
May 19, 2021 | 106.02 | 106.02 | 105.25 | 105.36 | 7,451,348 | -0.15(-0.14%) |
May 18, 2021 | 105.55 | 105.55 | 105.48 | 105.50 | 3,972,571 | -0.13(-0.12%) |
May 17, 2021 | 105.64 | 106.84 | 102.92 | 105.63 | 5,327,733 | -0.09(-0.09%) |
May 14, 2021 | 105.65 | 105.73 | 105.56 | 105.73 | 4,308,711 | +0.24(+0.23%) |
May 13, 2021 | 105.36 | 105.50 | 105.25 | 105.49 | 7,321,474 | +0.24(+0.23%) |
May 12, 2021 | 105.43 | 105.46 | 105.25 | 105.25 | 7,568,454 | -0.37(-0.35%) |
May 11, 2021 | 105.66 | 105.80 | 105.57 | 105.62 | 6,661,291 | -0.23(-0.22%) |
May 10, 2021 | 106.01 | 106.11 | 105.82 | 105.85 | 6,214,465 | -0.17(-0.16%) |
May 07, 2021 | 106.23 | 106.35 | 105.98 | 106.01 | 7,573,258 | -0.03(-0.03%) |
May 06, 2021 | 105.96 | 106.11 | 105.94 | 106.04 | 5,123,774 | +0.02(+0.02%) |
May 05, 2021 | 105.86 | 106.02 | 105.84 | 106.02 | 4,838,749 | +0.08(+0.08%) |
May 04, 2021 | 105.96 | 106.10 | 105.83 | 105.94 | 6,801,657 | +0.13(+0.12%) |
May 03, 2021 | 105.82 | 106.00 | 105.75 | 105.81 | 6,421,166 | +0.07(+0.06%) |
Apr 30, 2021 | 105.67 | 105.77 | 105.59 | 105.74 | 7,004,667 | +0.11(+0.11%) |
Apr 29, 2021 | 105.42 | 105.63 | 105.37 | 105.63 | 6,771,478 | -0.05(-0.05%) |
Apr 28, 2021 | 105.71 | 105.72 | 105.47 | 105.69 | 7,664,112 | +0.05(+0.05%) |
Apr 27, 2021 | 106.33 | 106.33 | 105.63 | 105.63 | 4,139,620 | -0.26(-0.24%) |
Apr 26, 2021 | 105.97 | 106.03 | 105.89 | 105.89 | 3,768,199 | -0.09(-0.09%) |
Apr 23, 2021 | 106.04 | 106.29 | 105.88 | 105.98 | 4,129,283 | -0.02(-0.02%) |
Apr 22, 2021 | 105.97 | 106.03 | 105.83 | 106.00 | 4,948,801 | +0.03(+0.03%) |
Apr 21, 2021 | 105.84 | 105.97 | 105.78 | 105.97 | 5,967,349 | +0.10(+0.10%) |
Apr 20, 2021 | 105.68 | 105.91 | 105.65 | 105.87 | 4,679,825 | +0.17(+0.16%) |
Apr 19, 2021 | 105.29 | 105.75 | 105.29 | 105.71 | 5,492,393 | -0.08(-0.08%) |
Apr 16, 2021 | 105.81 | 105.90 | 105.75 | 105.79 | 3,966,658 | -0.28(-0.26%) |
Apr 15, 2021 | 105.09 | 106.19 | 105.09 | 106.07 | 7,311,837 | +0.42(+0.39%) |
Apr 14, 2021 | 105.67 | 105.70 | 105.55 | 105.65 | 3,920,025 | -0.08(-0.08%) |
Apr 13, 2021 | 105.40 | 105.73 | 105.39 | 105.73 | 4,374,758 | +0.30(+0.29%) |
Apr 12, 2021 | 105.45 | 105.45 | 105.29 | 105.43 | 4,163,076 | -0.03(-0.03%) |
Apr 09, 2021 | 105.39 | 105.59 | 105.32 | 105.46 | 8,084,790 | -0.12(-0.11%) |
Apr 08, 2021 | 105.46 | 105.58 | 105.41 | 105.58 | 5,340,127 | +0.26(+0.25%) |
Apr 07, 2021 | 105.40 | 105.56 | 105.31 | 105.32 | 4,878,337 | -0.17(-0.16%) |
Apr 06, 2021 | 105.27 | 105.49 | 105.24 | 105.48 | 5,266,487 | +0.37(+0.35%) |
Apr 05, 2021 | 105.09 | 105.19 | 105.00 | 105.11 | 9,993,663 | -0.21(-0.20%) |
Apr 01, 2021 | 105.23 | 105.34 | 105.13 | 105.33 | 11,657,880 | +0.35(+0.34%) |
Mar 31, 2021 | 104.98 | 105.11 | 104.86 | 104.97 | 6,841,405 | +0.02(+0.02%) |
Mar 30, 2021 | 104.80 | 104.99 | 104.69 | 104.96 | 5,418,499 | +0.08(+0.08%) |
Mar 29, 2021 | 104.69 | 105.13 | 104.69 | 104.87 | 8,274,562 | -0.17(-0.17%) |
Mar 26, 2021 | 105.05 | 105.20 | 105.00 | 105.05 | 4,699,517 | -0.17(-0.17%) |
Mar 25, 2021 | 105.35 | 105.40 | 105.12 | 105.22 | 5,614,821 | -0.06(-0.05%) |
Mar 24, 2021 | 105.04 | 105.31 | 105.00 | 105.28 | 6,888,510 | +0.13(+0.12%) |
Mar 23, 2021 | 105.03 | 105.17 | 104.92 | 105.15 | 5,991,168 | +0.27(+0.25%) |
Mar 22, 2021 | 104.85 | 104.95 | 104.76 | 104.88 | 5,930,004 | +0.20(+0.19%) |
Mar 19, 2021 | 104.58 | 104.71 | 104.51 | 104.68 | 5,098,020 | +0.08(+0.08%) |
Mar 18, 2021 | 104.50 | 104.72 | 104.39 | 104.60 | 6,747,169 | -0.41(-0.39%) |
Mar 17, 2021 | 104.72 | 105.11 | 104.65 | 105.00 | 6,755,328 | -0.01(-0.01%) |
Mar 16, 2021 | 105.10 | 105.16 | 104.93 | 105.01 | 4,327,644 | -0.04(-0.04%) |
Mar 15, 2021 | 104.76 | 105.14 | 104.76 | 105.05 | 5,423,748 | +0.11(+0.11%) |
Mar 12, 2021 | 105.02 | 105.05 | 104.86 | 104.94 | 5,494,355 | -0.60(-0.57%) |
Mar 11, 2021 | 105.56 | 105.63 | 105.40 | 105.54 | 9,572,562 | -0.01(-0.01%) |
Mar 10, 2021 | 105.39 | 105.59 | 105.39 | 105.55 | 7,522,156 | +0.18(+0.17%) |
Mar 09, 2021 | 105.31 | 105.42 | 105.13 | 105.37 | 6,155,697 | +0.40(+0.38%) |
Mar 08, 2021 | 105.31 | 105.34 | 104.97 | 104.97 | 6,114,565 | -0.41(-0.39%) |
Mar 05, 2021 | 105.29 | 105.43 | 105.18 | 105.39 | 9,407,493 | -0.07(-0.07%) |
Mar 04, 2021 | 105.86 | 105.87 | 105.37 | 105.46 | 6,441,960 | -0.30(-0.29%) |
Mar 03, 2021 | 105.87 | 105.90 | 105.68 | 105.77 | 11,187,897 | -0.39(-0.37%) |
Mar 02, 2021 | 106.09 | 106.16 | 106.01 | 106.16 | 10,964,349 | +0.02(+0.02%) |