Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 112.28 | 115.05 | 109.61 | 110.53 | 1,268,167 | -0.66(-0.59%) |
May 27, 2021 | 108.88 | 111.59 | 106.58 | 111.19 | 1,731,056 | +2.15(+1.97%) |
May 26, 2021 | 111.12 | 111.67 | 107.80 | 109.04 | 1,423,533 | -0.84(-0.76%) |
May 25, 2021 | 109.29 | 112.21 | 108.91 | 109.88 | 1,512,029 | +0.40(+0.37%) |
May 24, 2021 | 108.47 | 110.69 | 106.74 | 109.48 | 1,586,641 | +3.19(+3.00%) |
May 21, 2021 | 106.01 | 108.61 | 104.01 | 106.29 | 1,671,647 | +0.55(+0.52%) |
May 20, 2021 | 99.48 | 107.02 | 98.10 | 105.74 | 3,361,878 | +8.88(+9.17%) |
May 19, 2021 | 95.10 | 97.84 | 93.64 | 96.86 | 1,669,417 | +0.28(+0.29%) |
May 18, 2021 | 95.30 | 101.77 | 93.83 | 96.58 | 2,262,328 | +1.91(+2.02%) |
May 17, 2021 | 95.81 | 96.31 | 92.42 | 94.67 | 1,112,556 | -2.07(-2.14%) |
May 14, 2021 | 95.03 | 99.29 | 94.56 | 96.74 | 1,407,911 | +3.08(+3.29%) |
May 13, 2021 | 97.93 | 99.24 | 89.90 | 93.66 | 2,169,591 | -2.45(-2.55%) |
May 12, 2021 | 95.84 | 98.10 | 93.36 | 96.11 | 3,011,629 | -1.89(-1.93%) |
May 11, 2021 | 94.94 | 101.41 | 93.04 | 98.00 | 2,632,607 | -0.84(-0.85%) |
May 10, 2021 | 104.40 | 104.40 | 98.21 | 98.84 | 2,636,601 | -5.66(-5.42%) |
May 07, 2021 | 106.47 | 110.73 | 104.27 | 104.50 | 1,682,012 | -3.51(-3.25%) |
May 06, 2021 | 108.81 | 110.00 | 104.32 | 108.01 | 2,233,557 | -2.64(-2.39%) |
May 05, 2021 | 117.56 | 119.55 | 109.73 | 110.65 | 2,456,701 | -5.37(-4.63%) |
May 04, 2021 | 125.46 | 125.46 | 113.38 | 116.02 | 3,124,249 | -9.51(-7.58%) |
May 03, 2021 | 131.09 | 131.09 | 125.35 | 125.53 | 1,133,495 | -6.29(-4.77%) |
Apr 30, 2021 | 132.39 | 133.82 | 130.99 | 131.82 | 731,700 | -1.20(-0.90%) |
Apr 29, 2021 | 137.29 | 137.29 | 132.13 | 133.02 | 617,814 | -2.90(-2.13%) |
Apr 28, 2021 | 137.01 | 137.62 | 134.14 | 135.92 | 672,890 | -2.49(-1.80%) |
Apr 27, 2021 | 139.51 | 140.18 | 136.89 | 138.41 | 823,990 | -0.86(-0.62%) |
Apr 26, 2021 | 135.00 | 139.87 | 133.52 | 139.27 | 1,468,494 | +5.31(+3.96%) |
Apr 23, 2021 | 130.39 | 134.40 | 129.65 | 133.96 | 719,600 | +3.99(+3.07%) |
Apr 22, 2021 | 128.11 | 132.17 | 128.10 | 129.97 | 757,127 | +1.22(+0.95%) |
Apr 21, 2021 | 126.07 | 129.57 | 123.83 | 128.75 | 1,028,302 | +3.13(+2.49%) |
Apr 20, 2021 | 127.54 | 128.51 | 124.00 | 125.62 | 857,164 | -1.91(-1.50%) |
Apr 19, 2021 | 127.62 | 130.58 | 123.50 | 127.53 | 1,255,066 | -2.51(-1.93%) |
Apr 16, 2021 | 131.04 | 131.04 | 127.22 | 130.04 | 780,600 | -0.48(-0.37%) |
Apr 15, 2021 | 128.00 | 131.20 | 128.00 | 130.52 | 741,263 | +3.38(+2.66%) |
Apr 14, 2021 | 130.87 | 131.59 | 127.07 | 127.14 | 1,112,875 | -0.86(-0.67%) |
Apr 13, 2021 | 126.00 | 129.30 | 125.47 | 128.00 | 1,712,651 | +3.06(+2.45%) |
Apr 12, 2021 | 124.00 | 125.94 | 123.18 | 124.94 | 1,143,172 | -0.60(-0.48%) |
Apr 09, 2021 | 128.16 | 128.50 | 123.50 | 125.54 | 1,219,400 | -2.96(-2.30%) |
Apr 08, 2021 | 131.20 | 132.48 | 128.45 | 128.50 | 1,237,815 | -0.68(-0.53%) |
Apr 07, 2021 | 136.10 | 136.54 | 128.80 | 129.18 | 1,092,108 | -7.28(-5.33%) |
Apr 06, 2021 | 132.50 | 137.60 | 132.09 | 136.46 | 887,706 | +2.71(+2.03%) |
Apr 05, 2021 | 135.30 | 136.21 | 130.65 | 133.75 | 643,308 | +1.17(+0.88%) |
Apr 01, 2021 | 132.30 | 138.97 | 131.94 | 132.58 | 1,547,700 | +0.80(+0.61%) |
Mar 31, 2021 | 124.14 | 132.94 | 123.65 | 131.78 | 2,621,103 | +8.13(+6.58%) |
Mar 30, 2021 | 119.55 | 124.96 | 117.35 | 123.65 | 1,457,506 | +3.82(+3.19%) |
Mar 29, 2021 | 124.70 | 127.25 | 119.10 | 119.83 | 1,458,769 | -6.17(-4.90%) |
Mar 26, 2021 | 127.16 | 129.52 | 123.30 | 126.00 | 1,264,900 | -0.06(-0.05%) |
Mar 25, 2021 | 127.01 | 128.66 | 123.77 | 126.06 | 2,028,711 | -4.26(-3.27%) |
Mar 24, 2021 | 132.92 | 133.50 | 129.33 | 130.32 | 1,841,147 | -1.69(-1.28%) |
Mar 23, 2021 | 135.41 | 135.41 | 130.62 | 132.01 | 1,240,196 | -3.25(-2.40%) |
Mar 22, 2021 | 132.70 | 137.23 | 131.99 | 135.26 | 1,374,497 | +1.60(+1.20%) |
Mar 19, 2021 | 129.00 | 134.00 | 128.32 | 133.66 | 2,190,300 | +5.62(+4.39%) |
Mar 18, 2021 | 126.47 | 129.59 | 124.48 | 128.04 | 2,737,638 | -0.46(-0.36%) |
Mar 17, 2021 | 127.54 | 129.48 | 124.20 | 128.50 | 1,618,093 | -2.13(-1.63%) |
Mar 16, 2021 | 132.00 | 134.50 | 127.51 | 130.63 | 1,658,563 | +1.06(+0.82%) |
Mar 15, 2021 | 127.96 | 131.18 | 127.15 | 129.57 | 1,239,379 | +1.11(+0.86%) |
Mar 12, 2021 | 128.96 | 128.98 | 125.11 | 128.46 | 938,400 | -3.07(-2.33%) |
Mar 11, 2021 | 129.30 | 131.94 | 128.25 | 131.53 | 1,539,436 | +4.38(+3.44%) |
Mar 10, 2021 | 125.45 | 129.72 | 124.50 | 127.15 | 1,769,152 | +3.19(+2.57%) |
Mar 09, 2021 | 120.44 | 125.78 | 120.44 | 123.96 | 1,493,135 | +7.39(+6.34%) |
Mar 08, 2021 | 121.34 | 124.23 | 115.50 | 116.57 | 1,674,349 | -5.07(-4.17%) |
Mar 05, 2021 | 121.33 | 123.00 | 110.12 | 121.64 | 3,018,000 | +0.62(+0.51%) |
Mar 04, 2021 | 126.41 | 127.75 | 117.80 | 121.02 | 2,374,865 | -5.55(-4.38%) |
Mar 03, 2021 | 135.51 | 136.16 | 124.46 | 126.57 | 1,653,309 | -9.82(-7.20%) |
Mar 02, 2021 | 140.31 | 140.65 | 135.36 | 136.39 | 1,653,588 | -3.82(-2.72%) |