Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 123.17 | 123.87 | 123.17 | 123.67 | 349,896 | +0.19(+0.15%) |
May 27, 2021 | 123.69 | 123.91 | 123.00 | 123.48 | 281,493 | -1.15(-0.92%) |
May 26, 2021 | 124.55 | 125.03 | 124.36 | 124.63 | 288,104 | -0.20(-0.16%) |
May 25, 2021 | 124.95 | 125.24 | 124.21 | 124.83 | 217,723 | +1.03(+0.83%) |
May 24, 2021 | 123.45 | 123.96 | 122.55 | 123.80 | 173,460 | +0.73(+0.59%) |
May 21, 2021 | 123.41 | 123.58 | 122.67 | 123.07 | 155,163 | +0.29(+0.24%) |
May 20, 2021 | 122.30 | 123.00 | 122.30 | 122.78 | 642,287 | +1.71(+1.41%) |
May 19, 2021 | 121.73 | 122.03 | 120.67 | 121.07 | 281,745 | -0.50(-0.41%) |
May 18, 2021 | 122.00 | 122.14 | 121.50 | 121.57 | 196,336 | +0.26(+0.21%) |
May 17, 2021 | 121.66 | 121.93 | 121.23 | 121.31 | 180,654 | +0.42(+0.34%) |
May 14, 2021 | 120.85 | 121.09 | 120.27 | 120.89 | 181,432 | +0.84(+0.70%) |
May 13, 2021 | 120.00 | 120.37 | 118.00 | 120.05 | 250,442 | +0.70(+0.59%) |
May 12, 2021 | 119.82 | 120.25 | 119.08 | 119.35 | 219,840 | -0.75(-0.62%) |
May 11, 2021 | 120.12 | 120.34 | 119.69 | 120.10 | 370,656 | -0.60(-0.50%) |
May 10, 2021 | 120.49 | 121.31 | 120.45 | 120.70 | 179,065 | -0.29(-0.24%) |
May 07, 2021 | 120.08 | 121.35 | 119.89 | 120.99 | 154,514 | +0.66(+0.55%) |
May 06, 2021 | 119.74 | 120.35 | 119.70 | 120.33 | 217,551 | +1.17(+0.98%) |
May 05, 2021 | 119.12 | 119.32 | 118.38 | 119.16 | 667,925 | +1.06(+0.90%) |
May 04, 2021 | 118.55 | 118.81 | 117.99 | 118.10 | 884,198 | -1.61(-1.34%) |
May 03, 2021 | 119.35 | 120.10 | 119.31 | 119.71 | 183,301 | +0.18(+0.15%) |
Apr 30, 2021 | 120.35 | 120.41 | 119.03 | 119.53 | 361,700 | -0.68(-0.57%) |
Apr 29, 2021 | 119.61 | 120.25 | 118.97 | 120.21 | 292,437 | +1.24(+1.04%) |
Apr 28, 2021 | 118.24 | 119.20 | 118.24 | 118.97 | 437,455 | +0.33(+0.28%) |
Apr 27, 2021 | 118.07 | 118.65 | 118.06 | 118.64 | 263,628 | -0.26(-0.22%) |
Apr 26, 2021 | 119.11 | 119.59 | 118.43 | 118.90 | 199,619 | -1.21(-1.01%) |
Apr 23, 2021 | 119.33 | 120.36 | 118.97 | 120.11 | 655,700 | +0.40(+0.33%) |
Apr 22, 2021 | 119.92 | 120.10 | 119.25 | 119.71 | 259,274 | +2.78(+2.38%) |
Apr 21, 2021 | 116.30 | 117.14 | 116.26 | 116.93 | 215,337 | +1.05(+0.91%) |
Apr 20, 2021 | 116.12 | 116.36 | 115.75 | 115.88 | 409,633 | -0.24(-0.21%) |
Apr 19, 2021 | 116.32 | 116.32 | 115.60 | 116.12 | 522,224 | -2.63(-2.21%) |
Apr 16, 2021 | 117.35 | 118.97 | 116.95 | 118.75 | 270,800 | +1.76(+1.50%) |
Apr 15, 2021 | 116.47 | 117.23 | 116.47 | 116.99 | 193,618 | +0.76(+0.65%) |
Apr 14, 2021 | 116.76 | 116.89 | 115.92 | 116.23 | 231,193 | -0.88(-0.75%) |
Apr 13, 2021 | 116.81 | 117.30 | 116.43 | 117.11 | 258,602 | -0.45(-0.38%) |
Apr 12, 2021 | 117.04 | 117.81 | 117.00 | 117.56 | 1,172,007 | -0.21(-0.18%) |
Apr 09, 2021 | 117.43 | 117.84 | 117.20 | 117.77 | 192,100 | +0.52(+0.44%) |
Apr 08, 2021 | 116.78 | 117.39 | 116.70 | 117.25 | 276,505 | +1.78(+1.54%) |
Apr 07, 2021 | 115.50 | 115.76 | 115.32 | 115.47 | 276,776 | +1.20(+1.05%) |
Apr 06, 2021 | 113.92 | 114.39 | 113.89 | 114.27 | 229,270 | +0.31(+0.27%) |
Apr 05, 2021 | 112.72 | 114.29 | 112.19 | 113.96 | 289,120 | +1.51(+1.34%) |
Apr 01, 2021 | 111.07 | 112.59 | 111.00 | 112.45 | 288,800 | +0.94(+0.84%) |
Mar 31, 2021 | 112.08 | 112.25 | 111.40 | 111.51 | 223,885 | -0.97(-0.86%) |
Mar 30, 2021 | 112.22 | 112.63 | 112.17 | 112.48 | 319,305 | +0.22(+0.20%) |
Mar 29, 2021 | 112.13 | 112.57 | 112.08 | 112.26 | 227,754 | +0.76(+0.68%) |
Mar 26, 2021 | 110.45 | 111.59 | 110.13 | 111.50 | 409,300 | -0.17(-0.15%) |
Mar 25, 2021 | 112.44 | 112.44 | 111.02 | 111.67 | 344,092 | +0.34(+0.31%) |
Mar 24, 2021 | 110.99 | 111.76 | 110.82 | 111.33 | 193,449 | -0.36(-0.32%) |
Mar 23, 2021 | 111.41 | 112.16 | 111.35 | 111.69 | 240,847 | +0.34(+0.31%) |
Mar 22, 2021 | 110.42 | 111.55 | 110.25 | 111.35 | 271,882 | +0.94(+0.85%) |
Mar 19, 2021 | 109.67 | 111.02 | 109.51 | 110.41 | 316,700 | +1.64(+1.51%) |
Mar 18, 2021 | 109.06 | 110.00 | 108.70 | 108.77 | 492,905 | -1.13(-1.03%) |
Mar 17, 2021 | 109.13 | 110.20 | 108.76 | 109.90 | 311,758 | +0.91(+0.83%) |
Mar 16, 2021 | 108.91 | 109.49 | 108.76 | 108.99 | 521,129 | +1.02(+0.94%) |
Mar 15, 2021 | 107.76 | 108.28 | 107.69 | 107.97 | 400,520 | +0.02(+0.02%) |
Mar 12, 2021 | 107.34 | 107.95 | 107.21 | 107.95 | 249,900 | -0.80(-0.74%) |
Mar 11, 2021 | 108.56 | 109.02 | 108.25 | 108.75 | 359,791 | +0.81(+0.75%) |
Mar 10, 2021 | 108.39 | 108.50 | 107.70 | 107.94 | 1,709,270 | -0.26(-0.24%) |
Mar 09, 2021 | 107.82 | 108.46 | 107.64 | 108.20 | 500,978 | +2.41(+2.28%) |
Mar 08, 2021 | 105.74 | 106.38 | 105.69 | 105.79 | 283,649 | -1.11(-1.04%) |
Mar 05, 2021 | 106.09 | 107.17 | 105.56 | 106.90 | 253,300 | +1.48(+1.40%) |
Mar 04, 2021 | 106.66 | 107.29 | 105.01 | 105.42 | 1,047,017 | -0.09(-0.09%) |
Mar 03, 2021 | 105.61 | 105.94 | 105.20 | 105.51 | 554,103 | -1.67(-1.56%) |
Mar 02, 2021 | 106.38 | 107.49 | 106.25 | 107.18 | 356,705 | +1.19(+1.12%) |