Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 124.88 | 125.30 | 123.38 | 124.25 | 901,027 | -0.99(-0.79%) |
May 27, 2021 | 125.97 | 126.64 | 124.10 | 125.25 | 2,415,265 | +0.05(+0.04%) |
May 26, 2021 | 123.41 | 125.38 | 122.92 | 125.20 | 1,535,512 | +2.40(+1.96%) |
May 25, 2021 | 123.62 | 124.29 | 122.35 | 122.80 | 1,385,446 | +0.21(+0.17%) |
May 24, 2021 | 121.10 | 122.89 | 120.34 | 122.59 | 2,074,505 | +2.59(+2.16%) |
May 21, 2021 | 120.34 | 121.23 | 119.72 | 120.00 | 1,441,199 | +0.40(+0.33%) |
May 20, 2021 | 119.73 | 120.22 | 118.08 | 119.60 | 1,496,195 | +0.01(+0.01%) |
May 19, 2021 | 117.28 | 119.68 | 116.93 | 119.59 | 1,524,251 | -0.22(-0.18%) |
May 18, 2021 | 121.16 | 122.37 | 119.75 | 119.81 | 2,255,312 | -0.91(-0.76%) |
May 17, 2021 | 122.43 | 122.42 | 119.41 | 120.72 | 1,440,608 | -1.89(-1.54%) |
May 14, 2021 | 120.31 | 123.42 | 119.47 | 122.61 | 1,482,775 | +3.42(+2.87%) |
May 13, 2021 | 117.88 | 120.18 | 117.27 | 119.19 | 1,662,120 | +1.86(+1.58%) |
May 12, 2021 | 120.05 | 121.27 | 116.59 | 117.33 | 2,000,490 | -3.51(-2.91%) |
May 11, 2021 | 118.29 | 121.17 | 117.20 | 120.84 | 1,653,760 | +0.25(+0.21%) |
May 10, 2021 | 121.48 | 122.70 | 120.10 | 120.59 | 2,237,102 | -1.84(-1.51%) |
May 07, 2021 | 120.22 | 122.54 | 118.83 | 122.44 | 2,114,249 | +2.65(+2.21%) |
May 06, 2021 | 121.16 | 121.73 | 118.50 | 119.79 | 3,134,187 | -1.84(-1.51%) |
May 05, 2021 | 124.48 | 127.07 | 121.33 | 121.63 | 3,797,774 | -5.58(-4.39%) |
May 04, 2021 | 127.13 | 127.81 | 124.67 | 127.21 | 2,595,921 | -0.42(-0.33%) |
May 03, 2021 | 128.59 | 129.12 | 127.35 | 127.63 | 1,386,384 | -0.03(-0.02%) |
Apr 30, 2021 | 128.66 | 129.00 | 126.55 | 127.66 | 1,274,131 | -1.68(-1.30%) |
Apr 29, 2021 | 129.82 | 131.61 | 127.41 | 129.33 | 1,609,960 | +1.27(+0.99%) |
Apr 28, 2021 | 128.77 | 129.19 | 127.91 | 128.06 | 1,339,644 | -0.89(-0.69%) |
Apr 27, 2021 | 126.68 | 129.29 | 126.56 | 128.96 | 1,726,917 | +2.42(+1.91%) |
Apr 26, 2021 | 127.56 | 129.13 | 126.09 | 126.54 | 1,368,525 | +0.17(+0.13%) |
Apr 23, 2021 | 124.92 | 126.40 | 124.54 | 126.37 | 1,406,000 | +1.89(+1.51%) |
Apr 22, 2021 | 122.44 | 125.74 | 121.85 | 124.48 | 2,253,702 | +1.58(+1.28%) |
Apr 21, 2021 | 121.52 | 122.97 | 120.33 | 122.91 | 1,340,230 | +1.68(+1.38%) |
Apr 20, 2021 | 123.94 | 124.28 | 119.69 | 121.23 | 2,347,522 | -3.68(-2.95%) |
Apr 19, 2021 | 126.46 | 126.69 | 124.24 | 124.91 | 1,462,909 | -2.10(-1.66%) |
Apr 16, 2021 | 127.48 | 128.00 | 126.51 | 127.01 | 1,735,371 | +0.76(+0.61%) |
Apr 15, 2021 | 126.34 | 126.81 | 124.76 | 126.25 | 1,202,697 | +0.75(+0.60%) |
Apr 14, 2021 | 124.98 | 127.24 | 124.62 | 125.49 | 2,481,467 | +0.41(+0.33%) |
Apr 13, 2021 | 122.78 | 125.84 | 121.44 | 125.09 | 3,405,341 | +0.82(+0.66%) |
Apr 12, 2021 | 123.47 | 124.42 | 121.48 | 124.26 | 2,074,620 | +0.92(+0.75%) |
Apr 09, 2021 | 123.39 | 123.45 | 121.38 | 123.34 | 928,932 | -0.40(-0.32%) |
Apr 08, 2021 | 123.36 | 125.11 | 121.81 | 123.74 | 1,862,234 | +0.23(+0.18%) |
Apr 07, 2021 | 125.94 | 126.29 | 123.25 | 123.51 | 1,818,707 | -2.12(-1.69%) |
Apr 06, 2021 | 124.53 | 126.51 | 124.48 | 125.63 | 1,733,543 | +1.25(+1.00%) |
Apr 05, 2021 | 122.12 | 125.08 | 121.99 | 124.38 | 2,279,622 | +3.72(+3.08%) |
Apr 01, 2021 | 120.91 | 121.11 | 119.40 | 120.66 | 1,710,973 | +0.72(+0.60%) |
Mar 31, 2021 | 121.32 | 121.82 | 119.86 | 119.94 | 2,048,123 | -1.13(-0.93%) |
Mar 30, 2021 | 117.98 | 121.62 | 117.72 | 121.07 | 2,569,684 | +2.98(+2.53%) |
Mar 29, 2021 | 119.95 | 120.36 | 117.15 | 118.08 | 2,152,723 | -2.05(-1.71%) |
Mar 26, 2021 | 120.10 | 120.62 | 117.96 | 120.14 | 2,167,374 | +0.71(+0.60%) |
Mar 25, 2021 | 116.59 | 119.80 | 115.21 | 119.42 | 2,702,723 | +1.89(+1.60%) |
Mar 24, 2021 | 118.86 | 120.66 | 117.51 | 117.54 | 2,051,605 | -0.40(-0.34%) |
Mar 23, 2021 | 121.17 | 121.61 | 117.24 | 117.94 | 2,680,832 | -3.99(-3.27%) |
Mar 22, 2021 | 123.50 | 123.82 | 121.41 | 121.92 | 2,047,766 | -1.46(-1.18%) |
Mar 19, 2021 | 123.99 | 124.90 | 121.15 | 123.38 | 2,833,677 | -1.24(-1.00%) |
Mar 18, 2021 | 125.54 | 127.64 | 124.09 | 124.62 | 2,619,760 | -1.49(-1.18%) |
Mar 17, 2021 | 122.50 | 126.58 | 122.45 | 126.11 | 3,863,000 | +3.15(+2.57%) |
Mar 16, 2021 | 126.36 | 126.74 | 122.77 | 122.95 | 1,834,263 | -3.27(-2.59%) |
Mar 15, 2021 | 125.93 | 127.88 | 124.06 | 126.23 | 1,788,726 | +1.15(+0.92%) |
Mar 12, 2021 | 124.30 | 125.55 | 123.33 | 125.08 | 1,601,687 | +1.43(+1.15%) |
Mar 11, 2021 | 123.55 | 125.18 | 122.32 | 123.65 | 1,725,115 | +0.15(+0.12%) |
Mar 10, 2021 | 123.56 | 124.95 | 121.80 | 123.50 | 1,861,791 | +0.39(+0.31%) |
Mar 09, 2021 | 125.94 | 125.94 | 122.61 | 123.11 | 2,581,411 | -1.28(-1.03%) |
Mar 08, 2021 | 122.52 | 125.73 | 121.03 | 124.39 | 2,594,272 | +2.52(+2.07%) |
Mar 05, 2021 | 120.91 | 121.93 | 115.50 | 121.87 | 3,726,718 | +2.13(+1.78%) |
Mar 04, 2021 | 122.25 | 122.32 | 116.05 | 119.74 | 3,580,755 | -2.39(-1.96%) |
Mar 03, 2021 | 123.24 | 124.82 | 122.13 | 122.13 | 2,125,278 | -1.11(-0.90%) |
Mar 02, 2021 | 122.89 | 124.08 | 121.51 | 123.24 | 3,352,786 | +0.49(+0.40%) |