Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 118.69 | 120.06 | 118.60 | 119.16 | 436,233 | -0.39(-0.33%) |
May 27, 2021 | 120.20 | 120.76 | 119.27 | 119.56 | 317,643 | -0.64(-0.53%) |
May 26, 2021 | 121.11 | 122.12 | 119.91 | 120.19 | 252,868 | -0.41(-0.34%) |
May 25, 2021 | 120.54 | 121.22 | 119.19 | 120.61 | 224,706 | -0.15(-0.13%) |
May 24, 2021 | 120.83 | 121.91 | 120.52 | 120.76 | 314,144 | +0.10(+0.08%) |
May 21, 2021 | 121.62 | 122.17 | 119.60 | 120.67 | 698,646 | -0.67(-0.56%) |
May 20, 2021 | 120.06 | 121.87 | 118.91 | 121.34 | 340,409 | +1.30(+1.08%) |
May 19, 2021 | 122.17 | 124.86 | 118.81 | 120.04 | 514,232 | -2.47(-2.02%) |
May 18, 2021 | 123.30 | 124.39 | 121.46 | 122.52 | 387,226 | -0.80(-0.65%) |
May 17, 2021 | 119.71 | 124.09 | 119.53 | 123.31 | 644,797 | +4.74(+3.99%) |
May 14, 2021 | 118.90 | 119.25 | 117.59 | 118.58 | 341,171 | +1.15(+0.98%) |
May 13, 2021 | 115.38 | 117.85 | 113.88 | 117.43 | 488,770 | +2.05(+1.78%) |
May 12, 2021 | 116.05 | 116.58 | 114.69 | 115.38 | 408,597 | -0.31(-0.27%) |
May 11, 2021 | 112.16 | 115.92 | 112.08 | 115.69 | 317,784 | +1.16(+1.01%) |
May 10, 2021 | 116.50 | 117.08 | 113.88 | 114.53 | 403,135 | -0.95(-0.83%) |
May 07, 2021 | 115.73 | 117.42 | 113.87 | 115.49 | 384,229 | +0.37(+0.32%) |
May 06, 2021 | 111.25 | 115.53 | 111.16 | 115.12 | 480,061 | +4.07(+3.67%) |
May 05, 2021 | 111.86 | 112.19 | 110.36 | 111.05 | 429,039 | -0.06(-0.05%) |
May 04, 2021 | 111.77 | 114.32 | 110.72 | 111.11 | 294,134 | -0.66(-0.59%) |
May 03, 2021 | 109.53 | 112.53 | 109.41 | 111.77 | 296,531 | +4.07(+3.78%) |
Apr 30, 2021 | 109.04 | 110.26 | 107.31 | 107.70 | 480,686 | -2.05(-1.87%) |
Apr 29, 2021 | 111.05 | 111.50 | 108.10 | 109.75 | 270,501 | -1.78(-1.60%) |
Apr 28, 2021 | 110.24 | 111.98 | 109.51 | 111.53 | 261,154 | +0.97(+0.88%) |
Apr 27, 2021 | 111.68 | 112.71 | 110.44 | 110.56 | 249,473 | -2.10(-1.86%) |
Apr 26, 2021 | 114.21 | 114.21 | 111.89 | 112.66 | 238,434 | -1.09(-0.96%) |
Apr 23, 2021 | 114.56 | 114.90 | 112.97 | 113.74 | 271,918 | +0.02(+0.02%) |
Apr 22, 2021 | 113.59 | 114.15 | 112.58 | 113.72 | 238,117 | -0.65(-0.57%) |
Apr 21, 2021 | 114.12 | 115.44 | 113.70 | 114.38 | 349,654 | +0.58(+0.51%) |
Apr 20, 2021 | 112.65 | 114.77 | 111.96 | 113.80 | 480,780 | +0.98(+0.87%) |
Apr 19, 2021 | 113.30 | 113.62 | 112.12 | 112.82 | 297,354 | -0.43(-0.38%) |
Apr 16, 2021 | 112.65 | 113.48 | 111.87 | 113.25 | 359,476 | +1.32(+1.18%) |
Apr 15, 2021 | 109.04 | 112.71 | 108.87 | 111.93 | 452,663 | +3.53(+3.26%) |
Apr 14, 2021 | 108.44 | 109.44 | 107.91 | 108.40 | 352,700 | +0.39(+0.36%) |
Apr 13, 2021 | 107.55 | 108.63 | 107.20 | 108.01 | 321,341 | +1.32(+1.24%) |
Apr 12, 2021 | 106.39 | 107.66 | 106.07 | 106.69 | 236,231 | +0.19(+0.18%) |
Apr 09, 2021 | 105.53 | 107.34 | 104.46 | 106.49 | 303,493 | -0.34(-0.32%) |
Apr 08, 2021 | 107.89 | 108.26 | 106.59 | 106.83 | 342,244 | +0.45(+0.42%) |
Apr 07, 2021 | 107.80 | 107.93 | 105.97 | 106.38 | 283,687 | -1.42(-1.32%) |
Apr 06, 2021 | 108.09 | 109.02 | 107.53 | 107.80 | 481,215 | +1.21(+1.14%) |
Apr 05, 2021 | 107.29 | 108.47 | 106.00 | 106.59 | 429,091 | -0.71(-0.66%) |
Apr 01, 2021 | 103.98 | 107.90 | 103.73 | 107.30 | 535,735 | +3.69(+3.56%) |
Mar 31, 2021 | 102.04 | 104.21 | 101.68 | 103.61 | 694,136 | +2.23(+2.20%) |
Mar 30, 2021 | 101.42 | 102.92 | 100.97 | 101.38 | 415,032 | -2.10(-2.03%) |
Mar 29, 2021 | 100.81 | 103.59 | 99.90 | 103.48 | 524,182 | +1.78(+1.75%) |
Mar 26, 2021 | 99.24 | 102.09 | 98.84 | 101.71 | 504,138 | +2.48(+2.50%) |
Mar 25, 2021 | 99.22 | 99.94 | 98.45 | 99.23 | 395,608 | -0.31(-0.31%) |
Mar 24, 2021 | 100.91 | 101.56 | 99.46 | 99.54 | 447,875 | -0.99(-0.98%) |
Mar 23, 2021 | 101.82 | 101.82 | 99.77 | 100.53 | 514,919 | -2.01(-1.96%) |
Mar 22, 2021 | 101.35 | 104.47 | 100.33 | 102.53 | 795,799 | +0.95(+0.94%) |
Mar 19, 2021 | 102.02 | 102.73 | 100.42 | 101.58 | 1,664,593 | +0.05(+0.05%) |
Mar 18, 2021 | 103.75 | 103.78 | 101.05 | 101.53 | 429,419 | -3.46(-3.29%) |
Mar 17, 2021 | 101.75 | 105.78 | 101.48 | 104.99 | 413,567 | +3.18(+3.12%) |
Mar 16, 2021 | 103.78 | 103.82 | 101.74 | 101.81 | 579,860 | -1.95(-1.88%) |
Mar 15, 2021 | 105.61 | 105.71 | 101.89 | 103.76 | 772,839 | -1.39(-1.32%) |
Mar 12, 2021 | 103.28 | 105.40 | 102.85 | 105.16 | 347,688 | +0.38(+0.36%) |
Mar 11, 2021 | 103.69 | 105.12 | 102.90 | 104.78 | 505,163 | +1.64(+1.59%) |
Mar 10, 2021 | 102.02 | 103.61 | 100.42 | 103.14 | 390,541 | +1.17(+1.15%) |
Mar 09, 2021 | 102.56 | 104.36 | 100.91 | 101.97 | 478,843 | +2.12(+2.12%) |
Mar 08, 2021 | 100.21 | 100.78 | 98.52 | 99.85 | 354,440 | -0.71(-0.71%) |
Mar 05, 2021 | 99.33 | 100.67 | 97.79 | 100.56 | 347,063 | +0.91(+0.92%) |
Mar 04, 2021 | 99.80 | 102.28 | 98.15 | 99.64 | 524,248 | +0.19(+0.19%) |
Mar 03, 2021 | 99.32 | 100.50 | 97.72 | 99.45 | 510,355 | -2.60(-2.55%) |
Mar 02, 2021 | 99.83 | 102.69 | 99.29 | 102.05 | 479,706 | +2.50(+2.51%) |