Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 107.90 | 108.59 | 107.56 | 108.34 | 3,327,234 | +0.83(+0.77%) |
May 27, 2021 | 108.28 | 108.44 | 107.47 | 107.51 | 3,694,437 | -0.34(-0.31%) |
May 26, 2021 | 108.54 | 109.23 | 107.46 | 107.85 | 2,613,940 | -0.01(-0.01%) |
May 25, 2021 | 108.71 | 108.87 | 107.60 | 107.86 | 1,657,935 | -0.57(-0.52%) |
May 24, 2021 | 109.09 | 109.78 | 108.17 | 108.43 | 2,311,247 | -0.18(-0.17%) |
May 21, 2021 | 107.84 | 109.11 | 107.83 | 108.61 | 2,686,974 | +1.15(+1.07%) |
May 20, 2021 | 106.48 | 108.28 | 106.21 | 107.46 | 3,166,510 | +1.17(+1.10%) |
May 19, 2021 | 105.58 | 106.52 | 104.65 | 106.29 | 3,389,051 | -0.02(-0.02%) |
May 18, 2021 | 107.72 | 107.88 | 106.21 | 106.31 | 2,278,390 | -1.64(-1.52%) |
May 17, 2021 | 108.92 | 109.09 | 107.43 | 107.95 | 1,602,336 | -0.76(-0.70%) |
May 14, 2021 | 108.18 | 109.16 | 107.60 | 108.70 | 2,254,018 | +1.05(+0.97%) |
May 13, 2021 | 107.83 | 108.85 | 107.37 | 107.66 | 2,869,007 | +0.68(+0.64%) |
May 12, 2021 | 108.43 | 109.41 | 106.91 | 106.98 | 2,708,530 | -1.55(-1.42%) |
May 11, 2021 | 108.73 | 109.27 | 107.51 | 108.52 | 2,042,238 | -1.16(-1.06%) |
May 10, 2021 | 110.03 | 111.27 | 109.55 | 109.68 | 1,816,188 | -0.51(-0.46%) |
May 07, 2021 | 109.53 | 110.87 | 109.13 | 110.19 | 2,334,527 | +1.14(+1.05%) |
May 06, 2021 | 110.36 | 110.42 | 108.50 | 109.05 | 2,364,051 | -1.06(-0.96%) |
May 05, 2021 | 110.44 | 111.22 | 109.52 | 110.11 | 2,665,476 | +0.17(+0.16%) |
May 04, 2021 | 110.04 | 110.16 | 108.72 | 109.93 | 3,407,422 | -0.88(-0.80%) |
May 03, 2021 | 113.03 | 113.41 | 110.44 | 110.82 | 2,784,030 | -2.16(-1.91%) |
Apr 30, 2021 | 112.39 | 112.97 | 110.82 | 112.97 | 3,316,710 | +0.03(+0.03%) |
Apr 29, 2021 | 114.16 | 114.21 | 111.25 | 112.95 | 3,776,013 | -1.34(-1.17%) |
Apr 28, 2021 | 116.59 | 116.62 | 113.73 | 114.28 | 2,728,709 | -2.07(-1.78%) |
Apr 27, 2021 | 115.83 | 116.51 | 115.42 | 116.35 | 1,732,088 | +0.36(+0.31%) |
Apr 26, 2021 | 116.55 | 117.00 | 115.92 | 116.00 | 1,205,183 | -0.39(-0.34%) |
Apr 23, 2021 | 115.51 | 117.06 | 115.17 | 116.39 | 1,433,042 | +1.37(+1.19%) |
Apr 22, 2021 | 114.26 | 115.93 | 114.11 | 115.02 | 1,714,085 | +0.30(+0.26%) |
Apr 21, 2021 | 115.39 | 116.00 | 114.34 | 114.72 | 1,988,399 | -0.22(-0.19%) |
Apr 20, 2021 | 114.96 | 115.65 | 114.54 | 114.94 | 2,806,523 | +0.02(+0.02%) |
Apr 19, 2021 | 115.54 | 115.69 | 114.17 | 114.92 | 2,172,645 | -0.95(-0.82%) |
Apr 16, 2021 | 115.56 | 116.21 | 114.75 | 115.87 | 2,515,482 | +0.83(+0.73%) |
Apr 15, 2021 | 113.87 | 115.06 | 113.83 | 115.04 | 2,179,281 | +1.60(+1.41%) |
Apr 14, 2021 | 113.92 | 115.11 | 113.22 | 113.44 | 1,847,983 | -0.51(-0.45%) |
Apr 13, 2021 | 112.85 | 114.44 | 112.53 | 113.94 | 1,761,214 | +0.97(+0.86%) |
Apr 12, 2021 | 112.14 | 113.15 | 111.97 | 112.97 | 2,157,568 | +0.52(+0.46%) |
Apr 09, 2021 | 111.83 | 112.56 | 111.31 | 112.46 | 1,726,965 | +1.08(+0.97%) |
Apr 08, 2021 | 110.92 | 111.53 | 110.43 | 111.37 | 2,755,741 | +1.24(+1.12%) |
Apr 07, 2021 | 109.52 | 110.26 | 109.07 | 110.13 | 2,538,165 | +0.81(+0.74%) |
Apr 06, 2021 | 110.40 | 110.59 | 109.16 | 109.33 | 2,288,330 | -1.15(-1.04%) |
Apr 05, 2021 | 110.24 | 110.79 | 109.60 | 110.48 | 1,572,377 | +0.87(+0.80%) |
Apr 01, 2021 | 107.91 | 109.62 | 107.43 | 109.61 | 2,037,871 | +2.42(+2.26%) |
Mar 31, 2021 | 106.48 | 108.30 | 106.48 | 107.19 | 2,303,139 | +0.43(+0.40%) |
Mar 30, 2021 | 108.04 | 108.47 | 106.51 | 106.76 | 1,953,373 | -1.97(-1.81%) |
Mar 29, 2021 | 108.65 | 109.18 | 107.22 | 108.72 | 2,048,920 | -0.35(-0.32%) |
Mar 26, 2021 | 108.14 | 109.15 | 107.28 | 109.07 | 1,917,009 | +1.31(+1.21%) |
Mar 25, 2021 | 108.19 | 108.19 | 107.02 | 107.76 | 2,139,366 | -0.32(-0.29%) |
Mar 24, 2021 | 107.20 | 108.67 | 106.66 | 108.08 | 2,067,288 | +0.92(+0.86%) |
Mar 23, 2021 | 106.97 | 107.99 | 106.74 | 107.16 | 2,030,493 | +0.10(+0.09%) |
Mar 22, 2021 | 106.41 | 107.68 | 105.80 | 107.06 | 1,857,664 | +0.34(+0.31%) |
Mar 19, 2021 | 106.96 | 107.99 | 106.34 | 106.73 | 3,679,295 | -0.42(-0.39%) |
Mar 18, 2021 | 109.00 | 109.11 | 107.07 | 107.15 | 2,997,109 | -1.98(-1.81%) |
Mar 17, 2021 | 110.61 | 110.61 | 108.82 | 109.13 | 2,112,365 | -0.92(-0.84%) |
Mar 16, 2021 | 111.04 | 111.41 | 109.78 | 110.05 | 1,496,938 | -0.64(-0.58%) |
Mar 15, 2021 | 110.41 | 111.02 | 109.70 | 110.69 | 1,835,451 | +0.33(+0.29%) |
Mar 12, 2021 | 110.54 | 110.80 | 109.82 | 110.37 | 1,551,976 | +0.11(+0.10%) |
Mar 11, 2021 | 110.99 | 111.23 | 109.95 | 110.25 | 1,967,014 | -0.36(-0.33%) |
Mar 10, 2021 | 110.08 | 111.11 | 109.70 | 110.61 | 2,211,645 | +1.12(+1.02%) |
Mar 09, 2021 | 109.17 | 111.75 | 109.11 | 109.50 | 2,911,722 | +0.64(+0.59%) |
Mar 08, 2021 | 110.06 | 111.07 | 108.73 | 108.85 | 2,864,197 | -1.18(-1.07%) |
Mar 05, 2021 | 107.23 | 110.48 | 105.85 | 110.03 | 3,142,614 | +3.68(+3.46%) |
Mar 04, 2021 | 106.55 | 108.59 | 105.29 | 106.36 | 3,465,648 | -0.49(-0.46%) |
Mar 03, 2021 | 108.14 | 108.47 | 106.75 | 106.84 | 3,701,647 | -1.90(-1.74%) |
Mar 02, 2021 | 108.88 | 110.03 | 108.22 | 108.74 | 1,956,503 | -0.11(-0.10%) |