Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 115.88 | 115.95 | 115.52 | 115.83 | 346,574 | +0.34(+0.30%) |
May 27, 2021 | 115.78 | 116.06 | 115.46 | 115.49 | 375,475 | +0.17(+0.14%) |
May 26, 2021 | 115.08 | 115.39 | 114.67 | 115.33 | 305,714 | +0.44(+0.39%) |
May 25, 2021 | 115.94 | 115.94 | 114.78 | 114.88 | 437,399 | -0.90(-0.77%) |
May 24, 2021 | 115.96 | 116.12 | 115.46 | 115.78 | 371,065 | +0.31(+0.26%) |
May 21, 2021 | 115.64 | 116.25 | 115.11 | 115.47 | 476,589 | +0.26(+0.22%) |
May 20, 2021 | 114.74 | 115.61 | 114.37 | 115.22 | 760,370 | +0.59(+0.52%) |
May 19, 2021 | 114.35 | 114.64 | 113.17 | 114.62 | 511,932 | -0.68(-0.59%) |
May 18, 2021 | 116.21 | 116.25 | 115.29 | 115.31 | 417,893 | -1.24(-1.06%) |
May 17, 2021 | 116.88 | 117.06 | 116.22 | 116.55 | 442,599 | -0.36(-0.31%) |
May 14, 2021 | 116.49 | 117.17 | 116.46 | 116.91 | 353,823 | +0.83(+0.72%) |
May 13, 2021 | 113.56 | 116.51 | 113.56 | 116.07 | 1,069,352 | +2.28(+2.01%) |
May 12, 2021 | 116.24 | 116.28 | 113.66 | 113.79 | 575,162 | -2.46(-2.11%) |
May 11, 2021 | 117.10 | 117.24 | 115.70 | 116.25 | 482,850 | -1.49(-1.26%) |
May 10, 2021 | 117.80 | 119.06 | 117.68 | 117.74 | 364,514 | +0.42(+0.36%) |
May 07, 2021 | 116.44 | 117.37 | 116.17 | 117.31 | 466,475 | +0.56(+0.48%) |
May 06, 2021 | 115.94 | 116.75 | 115.49 | 116.75 | 340,466 | +0.94(+0.81%) |
May 05, 2021 | 115.67 | 115.83 | 114.84 | 115.81 | 505,379 | +0.11(+0.10%) |
May 04, 2021 | 114.56 | 115.69 | 114.56 | 115.69 | 814,339 | +0.96(+0.84%) |
May 03, 2021 | 114.07 | 115.37 | 113.88 | 114.73 | 588,530 | +1.36(+1.20%) |
Apr 30, 2021 | 113.81 | 113.82 | 113.11 | 113.38 | 416,504 | -0.81(-0.71%) |
Apr 29, 2021 | 113.50 | 114.24 | 113.50 | 114.19 | 399,377 | +1.26(+1.11%) |
Apr 28, 2021 | 113.11 | 113.47 | 112.85 | 112.93 | 364,893 | -0.01(-0.01%) |
Apr 27, 2021 | 112.97 | 113.14 | 112.53 | 112.94 | 362,471 | +0.05(+0.04%) |
Apr 26, 2021 | 113.61 | 113.83 | 112.84 | 112.90 | 444,073 | -0.47(-0.42%) |
Apr 23, 2021 | 112.50 | 113.79 | 112.46 | 113.37 | 268,286 | +0.96(+0.85%) |
Apr 22, 2021 | 113.38 | 113.42 | 112.35 | 112.41 | 553,259 | -0.88(-0.77%) |
Apr 21, 2021 | 111.90 | 113.41 | 111.89 | 113.28 | 476,537 | +1.40(+1.25%) |
Apr 20, 2021 | 111.95 | 112.23 | 111.51 | 111.88 | 411,358 | -0.27(-0.24%) |
Apr 19, 2021 | 112.18 | 112.40 | 111.65 | 112.15 | 327,151 | -0.03(-0.02%) |
Apr 16, 2021 | 112.07 | 112.50 | 111.91 | 112.18 | 360,097 | +0.65(+0.58%) |
Apr 15, 2021 | 111.13 | 111.58 | 110.80 | 111.53 | 344,650 | +0.67(+0.61%) |
Apr 14, 2021 | 110.37 | 111.29 | 110.35 | 110.86 | 383,014 | +0.50(+0.45%) |
Apr 13, 2021 | 110.69 | 110.69 | 109.97 | 110.36 | 373,947 | -0.70(-0.63%) |
Apr 12, 2021 | 110.69 | 111.13 | 110.67 | 111.06 | 330,141 | +0.52(+0.47%) |
Apr 09, 2021 | 110.31 | 110.59 | 109.93 | 110.54 | 454,073 | +0.50(+0.45%) |
Apr 08, 2021 | 110.10 | 110.17 | 109.57 | 110.04 | 476,781 | -0.19(-0.17%) |
Apr 07, 2021 | 110.57 | 110.87 | 110.02 | 110.23 | 435,986 | -0.28(-0.25%) |
Apr 06, 2021 | 110.34 | 110.92 | 110.34 | 110.50 | 547,914 | -0.04(-0.03%) |
Apr 05, 2021 | 110.27 | 110.72 | 110.04 | 110.54 | 550,943 | +0.87(+0.79%) |
Apr 01, 2021 | 108.99 | 109.73 | 108.35 | 109.67 | 437,508 | +0.66(+0.60%) |
Mar 31, 2021 | 109.64 | 109.90 | 108.97 | 109.02 | 496,778 | -0.68(-0.62%) |
Mar 30, 2021 | 109.76 | 110.04 | 109.40 | 109.70 | 397,829 | +0.00(+0.00%) |
Mar 29, 2021 | 109.58 | 110.36 | 109.17 | 109.70 | 434,960 | -0.24(-0.22%) |
Mar 26, 2021 | 108.82 | 109.95 | 108.62 | 109.94 | 494,565 | +1.67(+1.54%) |
Mar 25, 2021 | 106.36 | 108.49 | 105.77 | 108.27 | 659,667 | +1.65(+1.55%) |
Mar 24, 2021 | 106.57 | 108.11 | 106.57 | 106.62 | 731,294 | +0.48(+0.45%) |
Mar 23, 2021 | 106.81 | 107.20 | 105.81 | 106.14 | 660,067 | -1.11(-1.03%) |
Mar 22, 2021 | 107.45 | 107.51 | 106.80 | 107.24 | 409,998 | -0.33(-0.31%) |
Mar 19, 2021 | 107.95 | 108.22 | 106.87 | 107.58 | 811,247 | -0.45(-0.42%) |
Mar 18, 2021 | 108.66 | 109.34 | 107.74 | 108.03 | 643,978 | -0.58(-0.53%) |
Mar 17, 2021 | 108.84 | 108.97 | 108.08 | 108.61 | 349,454 | -0.28(-0.26%) |
Mar 16, 2021 | 109.56 | 109.56 | 108.58 | 108.89 | 622,115 | -0.99(-0.90%) |
Mar 15, 2021 | 109.33 | 109.93 | 108.69 | 109.88 | 767,609 | +0.69(+0.63%) |
Mar 12, 2021 | 108.29 | 109.26 | 108.28 | 109.19 | 614,958 | +1.37(+1.27%) |
Mar 11, 2021 | 108.15 | 108.64 | 107.68 | 107.83 | 491,247 | -0.24(-0.22%) |
Mar 10, 2021 | 106.52 | 108.47 | 106.52 | 108.07 | 658,651 | +1.84(+1.74%) |
Mar 09, 2021 | 107.12 | 107.56 | 106.22 | 106.22 | 572,484 | -0.90(-0.84%) |
Mar 08, 2021 | 105.88 | 107.87 | 105.61 | 107.12 | 630,078 | +1.66(+1.57%) |
Mar 05, 2021 | 103.31 | 105.74 | 102.95 | 105.46 | 1,709,478 | +2.95(+2.87%) |
Mar 04, 2021 | 103.58 | 104.34 | 101.55 | 102.52 | 711,944 | -1.06(-1.02%) |
Mar 03, 2021 | 103.26 | 104.54 | 103.06 | 103.57 | 852,963 | +0.43(+0.42%) |
Mar 02, 2021 | 103.54 | 103.82 | 102.90 | 103.14 | 666,918 | -0.33(-0.32%) |