Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 125.56 | 125.56 | 123.62 | 124.68 | 366,340 | -0.27(-0.21%) |
May 27, 2021 | 125.69 | 126.34 | 124.44 | 124.95 | 428,454 | +1.10(+0.89%) |
May 26, 2021 | 123.92 | 125.25 | 123.05 | 123.85 | 401,679 | +0.50(+0.41%) |
May 25, 2021 | 124.73 | 125.82 | 122.96 | 123.35 | 398,878 | -1.53(-1.22%) |
May 24, 2021 | 125.78 | 125.88 | 124.28 | 124.87 | 374,620 | -0.14(-0.11%) |
May 21, 2021 | 125.46 | 126.98 | 124.21 | 125.02 | 487,285 | +0.58(+0.47%) |
May 20, 2021 | 126.17 | 126.47 | 123.92 | 124.44 | 433,090 | -1.75(-1.38%) |
May 19, 2021 | 126.16 | 126.20 | 123.53 | 126.18 | 559,954 | -0.98(-0.77%) |
May 18, 2021 | 129.89 | 130.40 | 127.16 | 127.16 | 874,421 | -2.72(-2.10%) |
May 17, 2021 | 128.40 | 130.21 | 126.67 | 129.88 | 525,520 | +1.48(+1.15%) |
May 14, 2021 | 127.34 | 128.98 | 126.56 | 128.40 | 492,690 | +1.92(+1.51%) |
May 13, 2021 | 122.00 | 127.78 | 121.65 | 126.49 | 956,312 | +4.29(+3.51%) |
May 12, 2021 | 125.77 | 126.31 | 121.92 | 122.20 | 391,555 | -3.20(-2.55%) |
May 11, 2021 | 123.46 | 126.16 | 122.07 | 125.40 | 663,126 | -0.48(-0.38%) |
May 10, 2021 | 127.48 | 129.11 | 125.75 | 125.88 | 325,226 | -0.89(-0.70%) |
May 07, 2021 | 124.57 | 127.14 | 123.33 | 126.77 | 938,653 | +1.64(+1.31%) |
May 06, 2021 | 123.04 | 125.25 | 122.58 | 125.13 | 349,116 | +2.01(+1.63%) |
May 05, 2021 | 121.72 | 123.46 | 119.78 | 123.13 | 401,033 | +2.56(+2.12%) |
May 04, 2021 | 120.50 | 122.40 | 120.23 | 120.57 | 575,691 | -0.37(-0.31%) |
May 03, 2021 | 119.66 | 122.30 | 118.82 | 120.94 | 624,516 | +3.21(+2.72%) |
Apr 30, 2021 | 120.08 | 120.73 | 117.08 | 117.73 | 624,092 | -3.78(-3.11%) |
Apr 29, 2021 | 122.60 | 122.73 | 119.93 | 121.52 | 598,795 | +0.08(+0.06%) |
Apr 28, 2021 | 120.40 | 123.02 | 118.75 | 121.44 | 877,814 | +4.69(+4.02%) |
Apr 27, 2021 | 116.75 | 118.61 | 116.02 | 116.75 | 455,339 | -0.19(-0.16%) |
Apr 26, 2021 | 118.70 | 119.37 | 116.66 | 116.94 | 395,775 | -0.88(-0.75%) |
Apr 23, 2021 | 115.71 | 118.66 | 115.50 | 117.82 | 654,213 | +2.73(+2.38%) |
Apr 22, 2021 | 116.90 | 116.90 | 114.36 | 115.08 | 436,652 | -1.06(-0.91%) |
Apr 21, 2021 | 112.60 | 116.37 | 112.37 | 116.14 | 721,078 | +3.54(+3.14%) |
Apr 20, 2021 | 114.45 | 114.62 | 111.63 | 112.60 | 546,304 | -2.76(-2.39%) |
Apr 19, 2021 | 114.08 | 115.68 | 113.13 | 115.37 | 444,747 | +0.86(+0.75%) |
Apr 16, 2021 | 118.27 | 118.27 | 114.18 | 114.51 | 439,453 | +0.18(+0.16%) |
Apr 15, 2021 | 114.61 | 114.61 | 112.72 | 114.33 | 455,335 | +0.31(+0.27%) |
Apr 14, 2021 | 113.47 | 115.09 | 113.47 | 114.01 | 389,206 | +0.52(+0.46%) |
Apr 13, 2021 | 115.14 | 115.25 | 112.44 | 113.49 | 234,315 | -1.42(-1.23%) |
Apr 12, 2021 | 114.54 | 115.18 | 113.26 | 114.91 | 319,016 | +1.31(+1.16%) |
Apr 09, 2021 | 113.35 | 113.73 | 112.37 | 113.60 | 723,228 | +0.62(+0.55%) |
Apr 08, 2021 | 112.31 | 113.34 | 110.76 | 112.97 | 770,137 | -0.38(-0.33%) |
Apr 07, 2021 | 112.87 | 113.53 | 111.47 | 113.35 | 719,315 | +1.11(+0.99%) |
Apr 06, 2021 | 113.83 | 115.43 | 111.98 | 112.25 | 1,278,915 | -2.10(-1.84%) |
Apr 05, 2021 | 115.32 | 116.22 | 113.28 | 114.34 | 365,472 | +1.24(+1.10%) |
Apr 01, 2021 | 113.14 | 113.74 | 111.68 | 113.11 | 405,104 | +0.83(+0.74%) |
Mar 31, 2021 | 114.17 | 114.40 | 110.97 | 112.27 | 737,373 | -1.13(-0.99%) |
Mar 30, 2021 | 112.88 | 114.97 | 112.68 | 113.40 | 391,950 | +0.72(+0.64%) |
Mar 29, 2021 | 113.56 | 115.21 | 112.27 | 112.68 | 434,012 | -1.05(-0.92%) |
Mar 26, 2021 | 111.50 | 114.43 | 110.70 | 113.73 | 542,817 | +3.52(+3.19%) |
Mar 25, 2021 | 107.63 | 110.57 | 105.76 | 110.21 | 316,599 | +1.83(+1.68%) |
Mar 24, 2021 | 108.76 | 110.83 | 108.31 | 108.38 | 306,380 | +0.99(+0.92%) |
Mar 23, 2021 | 111.04 | 111.75 | 106.37 | 107.39 | 661,455 | -4.71(-4.20%) |
Mar 22, 2021 | 112.93 | 113.34 | 111.36 | 112.10 | 573,328 | -1.72(-1.51%) |
Mar 19, 2021 | 113.15 | 114.34 | 110.87 | 113.83 | 898,565 | +0.68(+0.60%) |
Mar 18, 2021 | 113.34 | 116.84 | 112.78 | 113.14 | 651,992 | -0.67(-0.59%) |
Mar 17, 2021 | 110.76 | 114.00 | 110.51 | 113.81 | 573,961 | +3.61(+3.27%) |
Mar 16, 2021 | 111.49 | 111.51 | 109.73 | 110.21 | 369,684 | -1.23(-1.10%) |
Mar 15, 2021 | 110.18 | 111.58 | 108.94 | 111.44 | 485,046 | +1.74(+1.59%) |
Mar 12, 2021 | 107.51 | 109.79 | 107.29 | 109.70 | 447,697 | +2.37(+2.21%) |
Mar 11, 2021 | 108.33 | 109.67 | 106.87 | 107.33 | 427,458 | -0.55(-0.51%) |
Mar 10, 2021 | 105.68 | 107.88 | 105.27 | 107.87 | 476,240 | +2.59(+2.46%) |
Mar 09, 2021 | 106.67 | 107.70 | 105.07 | 105.28 | 488,891 | -1.21(-1.14%) |
Mar 08, 2021 | 108.25 | 110.06 | 106.44 | 106.49 | 922,028 | -1.04(-0.97%) |
Mar 05, 2021 | 102.55 | 108.18 | 101.64 | 107.53 | 1,116,496 | +6.69(+6.63%) |
Mar 04, 2021 | 102.55 | 103.76 | 99.19 | 100.84 | 604,952 | -2.14(-2.08%) |
Mar 03, 2021 | 101.38 | 106.52 | 100.86 | 102.98 | 544,464 | +1.09(+1.07%) |
Mar 02, 2021 | 104.74 | 105.88 | 101.71 | 101.89 | 542,951 | -2.80(-2.67%) |