Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 118.28 | 118.28 | 116.03 | 117.67 | 306,467 | -0.26(-0.22%) |
May 27, 2021 | 116.46 | 118.07 | 115.88 | 117.93 | 651,621 | +2.78(+2.42%) |
May 26, 2021 | 114.48 | 115.73 | 113.82 | 115.15 | 285,785 | +0.81(+0.71%) |
May 25, 2021 | 115.50 | 116.22 | 113.91 | 114.33 | 375,847 | -1.22(-1.06%) |
May 24, 2021 | 115.47 | 116.54 | 114.88 | 115.56 | 450,913 | +0.45(+0.39%) |
May 21, 2021 | 116.10 | 116.52 | 114.78 | 115.11 | 468,436 | -0.50(-0.44%) |
May 20, 2021 | 116.07 | 116.58 | 114.74 | 115.61 | 395,830 | -0.86(-0.74%) |
May 19, 2021 | 116.28 | 117.00 | 114.67 | 116.47 | 302,413 | -1.41(-1.20%) |
May 18, 2021 | 118.66 | 119.45 | 117.84 | 117.88 | 400,800 | -0.87(-0.73%) |
May 17, 2021 | 118.65 | 119.54 | 117.52 | 118.75 | 967,027 | -0.15(-0.13%) |
May 14, 2021 | 118.97 | 120.37 | 118.28 | 118.90 | 766,992 | +0.15(+0.12%) |
May 13, 2021 | 116.87 | 119.55 | 116.87 | 118.75 | 451,529 | +0.88(+0.75%) |
May 12, 2021 | 119.04 | 120.21 | 117.70 | 117.87 | 467,158 | -0.15(-0.13%) |
May 11, 2021 | 118.06 | 119.73 | 117.55 | 118.02 | 516,558 | -0.84(-0.70%) |
May 10, 2021 | 117.28 | 121.34 | 117.28 | 118.85 | 581,148 | +1.62(+1.38%) |
May 07, 2021 | 120.08 | 122.25 | 115.14 | 117.24 | 1,021,357 | -7.59(-6.08%) |
May 06, 2021 | 123.77 | 125.17 | 122.70 | 124.82 | 523,060 | +2.22(+1.81%) |
May 05, 2021 | 120.47 | 122.81 | 119.21 | 122.61 | 494,057 | +2.41(+2.00%) |
May 04, 2021 | 121.62 | 122.35 | 120.14 | 120.20 | 471,540 | -1.49(-1.23%) |
May 03, 2021 | 122.56 | 123.62 | 121.44 | 121.69 | 291,035 | +0.49(+0.41%) |
Apr 30, 2021 | 122.71 | 123.66 | 120.95 | 121.20 | 324,055 | -2.17(-1.76%) |
Apr 29, 2021 | 123.14 | 123.87 | 122.13 | 123.38 | 193,118 | +0.99(+0.81%) |
Apr 28, 2021 | 122.53 | 122.91 | 121.95 | 122.38 | 250,948 | +0.78(+0.64%) |
Apr 27, 2021 | 120.88 | 122.22 | 120.35 | 121.60 | 350,199 | +0.86(+0.71%) |
Apr 26, 2021 | 120.99 | 122.35 | 120.25 | 120.74 | 425,497 | +0.40(+0.33%) |
Apr 23, 2021 | 120.69 | 121.81 | 120.01 | 120.34 | 339,455 | -0.26(-0.22%) |
Apr 22, 2021 | 121.88 | 121.95 | 119.76 | 120.60 | 296,424 | -1.58(-1.29%) |
Apr 21, 2021 | 117.85 | 122.24 | 117.67 | 122.18 | 318,335 | +3.71(+3.14%) |
Apr 20, 2021 | 121.23 | 121.54 | 118.22 | 118.46 | 331,198 | -3.61(-2.96%) |
Apr 19, 2021 | 123.22 | 123.94 | 121.47 | 122.08 | 431,663 | -0.56(-0.45%) |
Apr 16, 2021 | 123.52 | 123.87 | 121.83 | 122.63 | 344,625 | +0.50(+0.41%) |
Apr 15, 2021 | 123.54 | 123.54 | 121.46 | 122.13 | 402,177 | -1.58(-1.28%) |
Apr 14, 2021 | 122.73 | 125.29 | 122.73 | 123.71 | 502,614 | +1.36(+1.11%) |
Apr 13, 2021 | 120.16 | 122.87 | 119.80 | 122.35 | 398,821 | +1.22(+1.01%) |
Apr 12, 2021 | 120.46 | 122.29 | 120.00 | 121.13 | 374,856 | +1.21(+1.01%) |
Apr 09, 2021 | 119.46 | 120.11 | 118.32 | 119.92 | 278,715 | +1.06(+0.89%) |
Apr 08, 2021 | 118.74 | 119.54 | 117.43 | 118.86 | 276,697 | -0.70(-0.58%) |
Apr 07, 2021 | 120.09 | 120.96 | 119.03 | 119.56 | 252,681 | +0.38(+0.32%) |
Apr 06, 2021 | 117.62 | 119.22 | 116.77 | 119.18 | 292,480 | +1.45(+1.23%) |
Apr 05, 2021 | 120.05 | 120.05 | 117.09 | 117.73 | 305,416 | -0.59(-0.50%) |
Apr 01, 2021 | 116.36 | 118.44 | 116.36 | 118.33 | 386,733 | +1.28(+1.10%) |
Mar 31, 2021 | 118.83 | 119.37 | 116.97 | 117.04 | 457,488 | -2.16(-1.82%) |
Mar 30, 2021 | 117.85 | 120.44 | 117.51 | 119.21 | 303,443 | +2.11(+1.80%) |
Mar 29, 2021 | 117.94 | 119.28 | 115.32 | 117.10 | 440,043 | -2.61(-2.18%) |
Mar 26, 2021 | 117.22 | 119.94 | 116.93 | 119.71 | 440,150 | +3.19(+2.73%) |
Mar 25, 2021 | 114.41 | 116.78 | 111.86 | 116.52 | 744,877 | +2.13(+1.87%) |
Mar 24, 2021 | 114.57 | 116.65 | 114.22 | 114.39 | 313,330 | +1.43(+1.27%) |
Mar 23, 2021 | 113.74 | 114.62 | 111.76 | 112.96 | 676,958 | -1.79(-1.56%) |
Mar 22, 2021 | 115.73 | 115.73 | 113.64 | 114.75 | 680,394 | -1.96(-1.68%) |
Mar 19, 2021 | 117.34 | 118.57 | 115.41 | 116.71 | 1,208,556 | -0.55(-0.47%) |
Mar 18, 2021 | 119.90 | 120.83 | 115.78 | 117.26 | 882,691 | -2.45(-2.05%) |
Mar 17, 2021 | 121.27 | 121.27 | 119.06 | 119.71 | 442,220 | -0.79(-0.65%) |
Mar 16, 2021 | 123.33 | 123.46 | 120.24 | 120.50 | 405,249 | -3.83(-3.08%) |
Mar 15, 2021 | 120.13 | 124.62 | 119.78 | 124.33 | 331,889 | +4.52(+3.77%) |
Mar 12, 2021 | 121.77 | 121.77 | 119.04 | 119.81 | 442,735 | +0.02(+0.02%) |
Mar 11, 2021 | 120.05 | 121.80 | 118.38 | 119.79 | 331,639 | -0.76(-0.63%) |
Mar 10, 2021 | 118.09 | 121.30 | 118.09 | 120.55 | 350,655 | +2.77(+2.35%) |
Mar 09, 2021 | 117.14 | 119.28 | 114.78 | 117.79 | 382,173 | -0.71(-0.60%) |
Mar 08, 2021 | 118.06 | 120.82 | 117.47 | 118.49 | 450,882 | +2.01(+1.72%) |
Mar 05, 2021 | 117.07 | 117.61 | 112.43 | 116.49 | 794,899 | +1.79(+1.56%) |
Mar 04, 2021 | 115.92 | 117.11 | 112.61 | 114.69 | 305,988 | -1.60(-1.37%) |
Mar 03, 2021 | 116.23 | 118.84 | 116.08 | 116.29 | 300,749 | +0.12(+0.10%) |
Mar 02, 2021 | 116.30 | 117.67 | 115.27 | 116.17 | 349,869 | -0.76(-0.65%) |