Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 110.36 | 111.64 | 110.19 | 110.53 | 5,079,492 | +0.91(+0.83%) |
May 27, 2021 | 110.86 | 111.40 | 109.55 | 109.62 | 10,930,942 | -1.00(-0.91%) |
May 26, 2021 | 111.36 | 112.07 | 109.96 | 110.63 | 7,063,545 | -1.56(-1.39%) |
May 25, 2021 | 111.81 | 112.99 | 111.39 | 112.19 | 4,964,921 | +1.05(+0.95%) |
May 24, 2021 | 111.85 | 112.06 | 111.09 | 111.14 | 3,268,391 | +0.15(+0.14%) |
May 21, 2021 | 112.03 | 112.71 | 110.84 | 110.99 | 4,885,569 | -0.64(-0.57%) |
May 20, 2021 | 110.44 | 111.78 | 110.31 | 111.62 | 3,016,489 | +1.34(+1.22%) |
May 19, 2021 | 110.07 | 110.32 | 109.12 | 110.28 | 3,620,513 | -0.57(-0.51%) |
May 18, 2021 | 110.60 | 111.81 | 110.60 | 110.84 | 3,586,661 | +0.23(+0.21%) |
May 17, 2021 | 111.81 | 112.14 | 110.55 | 110.62 | 3,939,061 | -1.49(-1.33%) |
May 14, 2021 | 111.80 | 112.59 | 111.18 | 112.11 | 4,010,815 | +0.81(+0.73%) |
May 13, 2021 | 110.86 | 111.84 | 110.55 | 111.29 | 4,769,610 | +1.04(+0.95%) |
May 12, 2021 | 111.03 | 111.43 | 110.15 | 110.25 | 5,008,247 | -1.93(-1.72%) |
May 11, 2021 | 112.54 | 113.01 | 111.77 | 112.18 | 5,826,117 | -0.52(-0.46%) |
May 10, 2021 | 112.95 | 113.66 | 112.52 | 112.70 | 4,140,325 | -0.01(-0.01%) |
May 07, 2021 | 113.49 | 114.11 | 112.53 | 112.71 | 4,302,301 | +0.15(+0.14%) |
May 06, 2021 | 111.86 | 112.65 | 110.58 | 112.56 | 4,543,874 | +0.27(+0.24%) |
May 05, 2021 | 111.62 | 112.64 | 111.03 | 112.30 | 5,946,647 | +0.92(+0.83%) |
May 04, 2021 | 112.95 | 113.03 | 110.32 | 111.38 | 9,732,255 | -1.88(-1.66%) |
May 03, 2021 | 114.23 | 114.33 | 112.93 | 113.26 | 5,189,238 | -0.52(-0.46%) |
Apr 30, 2021 | 114.18 | 114.80 | 113.09 | 113.78 | 5,037,588 | -0.88(-0.77%) |
Apr 29, 2021 | 115.13 | 115.14 | 113.72 | 114.66 | 4,104,422 | -0.42(-0.36%) |
Apr 28, 2021 | 115.15 | 115.53 | 114.22 | 115.08 | 3,963,693 | -0.24(-0.21%) |
Apr 27, 2021 | 115.60 | 116.12 | 114.65 | 115.32 | 3,572,284 | -0.83(-0.72%) |
Apr 26, 2021 | 116.92 | 116.93 | 115.56 | 116.15 | 4,619,187 | -0.69(-0.59%) |
Apr 23, 2021 | 117.14 | 117.60 | 116.21 | 116.84 | 5,516,292 | -0.18(-0.15%) |
Apr 22, 2021 | 116.37 | 118.27 | 116.08 | 117.02 | 6,718,438 | +0.85(+0.73%) |
Apr 21, 2021 | 115.10 | 116.40 | 113.57 | 116.17 | 7,430,062 | +2.46(+2.17%) |
Apr 20, 2021 | 114.18 | 115.60 | 112.77 | 113.71 | 10,456,373 | -4.29(-3.64%) |
Apr 19, 2021 | 117.12 | 118.84 | 117.11 | 118.00 | 7,229,934 | +0.17(+0.14%) |
Apr 16, 2021 | 117.87 | 118.07 | 116.50 | 117.83 | 6,588,524 | +0.39(+0.33%) |
Apr 15, 2021 | 115.98 | 118.14 | 115.51 | 117.44 | 4,760,397 | +2.31(+2.01%) |
Apr 14, 2021 | 116.12 | 116.39 | 114.92 | 115.13 | 4,988,191 | -1.00(-0.87%) |
Apr 13, 2021 | 114.28 | 116.73 | 114.15 | 116.13 | 5,236,203 | +1.86(+1.63%) |
Apr 12, 2021 | 113.82 | 114.58 | 113.74 | 114.27 | 3,088,661 | +0.13(+0.12%) |
Apr 09, 2021 | 112.96 | 114.17 | 112.68 | 114.14 | 4,345,452 | +1.06(+0.94%) |
Apr 08, 2021 | 114.24 | 114.77 | 112.86 | 113.08 | 3,992,032 | -0.31(-0.28%) |
Apr 07, 2021 | 113.12 | 114.12 | 112.91 | 113.39 | 4,568,438 | +0.13(+0.12%) |
Apr 06, 2021 | 113.30 | 115.19 | 112.91 | 113.26 | 5,451,065 | +0.10(+0.09%) |
Apr 05, 2021 | 112.96 | 113.62 | 112.42 | 113.16 | 6,687,512 | +0.87(+0.77%) |
Apr 01, 2021 | 113.56 | 114.11 | 112.14 | 112.29 | 4,252,982 | -0.85(-0.75%) |
Mar 31, 2021 | 113.44 | 114.66 | 113.06 | 113.14 | 6,135,856 | +0.08(+0.08%) |
Mar 30, 2021 | 114.71 | 115.64 | 112.70 | 113.06 | 5,353,737 | -2.34(-2.03%) |
Mar 29, 2021 | 114.23 | 115.88 | 113.33 | 115.40 | 5,094,933 | +0.15(+0.13%) |
Mar 26, 2021 | 112.61 | 115.46 | 112.28 | 115.25 | 5,144,740 | +2.85(+2.54%) |
Mar 25, 2021 | 112.09 | 112.82 | 110.69 | 112.39 | 5,634,730 | +0.97(+0.87%) |
Mar 24, 2021 | 113.29 | 113.72 | 111.36 | 111.42 | 6,907,477 | -2.33(-2.05%) |
Mar 23, 2021 | 115.01 | 115.32 | 113.17 | 113.75 | 4,012,921 | -0.93(-0.81%) |
Mar 22, 2021 | 113.54 | 115.39 | 113.30 | 114.68 | 5,479,446 | +1.15(+1.01%) |
Mar 19, 2021 | 111.69 | 114.22 | 111.00 | 113.53 | 11,942,819 | +2.02(+1.81%) |
Mar 18, 2021 | 110.93 | 112.49 | 110.75 | 111.51 | 4,504,875 | +0.46(+0.42%) |
Mar 17, 2021 | 111.09 | 111.61 | 110.38 | 111.04 | 4,022,119 | -0.57(-0.51%) |
Mar 16, 2021 | 111.83 | 112.76 | 110.96 | 111.61 | 4,099,719 | +0.11(+0.10%) |
Mar 15, 2021 | 110.64 | 111.61 | 110.02 | 111.50 | 4,927,548 | +1.31(+1.19%) |
Mar 12, 2021 | 110.54 | 110.71 | 109.63 | 110.19 | 3,933,945 | -0.76(-0.69%) |
Mar 11, 2021 | 110.17 | 111.27 | 109.36 | 110.95 | 5,206,812 | +1.55(+1.41%) |
Mar 10, 2021 | 110.99 | 112.54 | 108.87 | 109.40 | 8,092,617 | -0.77(-0.70%) |
Mar 09, 2021 | 110.21 | 112.67 | 109.98 | 110.17 | 5,482,642 | +1.01(+0.93%) |
Mar 08, 2021 | 110.46 | 111.67 | 109.10 | 109.17 | 4,164,381 | -1.53(-1.38%) |
Mar 05, 2021 | 110.46 | 111.01 | 108.38 | 110.69 | 5,147,282 | +1.17(+1.07%) |
Mar 04, 2021 | 112.19 | 113.11 | 108.33 | 109.52 | 7,090,015 | -2.99(-2.66%) |
Mar 03, 2021 | 114.98 | 115.08 | 112.40 | 112.52 | 5,549,809 | -3.16(-2.73%) |
Mar 02, 2021 | 115.38 | 116.22 | 114.41 | 115.68 | 5,198,754 | +0.30(+0.26%) |