Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 126.53 | 126.94 | 125.17 | 126.01 | 2,271,649 | +0.29(+0.23%) |
May 27, 2021 | 125.77 | 126.00 | 123.91 | 125.73 | 4,329,690 | +0.67(+0.54%) |
May 26, 2021 | 125.09 | 129.14 | 124.53 | 125.06 | 3,456,804 | +0.39(+0.31%) |
May 25, 2021 | 126.49 | 126.70 | 124.45 | 124.67 | 1,618,089 | -1.93(-1.52%) |
May 24, 2021 | 126.76 | 127.59 | 126.33 | 126.59 | 1,625,251 | -0.18(-0.14%) |
May 21, 2021 | 125.81 | 127.14 | 125.67 | 126.77 | 2,971,901 | +1.24(+0.98%) |
May 20, 2021 | 124.62 | 126.12 | 123.88 | 125.53 | 1,731,294 | +0.37(+0.29%) |
May 19, 2021 | 125.96 | 125.96 | 122.91 | 125.17 | 2,285,376 | -1.33(-1.05%) |
May 18, 2021 | 127.56 | 128.09 | 126.32 | 126.49 | 1,913,163 | -1.74(-1.36%) |
May 17, 2021 | 127.99 | 128.88 | 127.35 | 128.24 | 4,358,011 | -0.22(-0.17%) |
May 14, 2021 | 127.06 | 129.03 | 126.43 | 128.46 | 2,730,559 | +1.61(+1.27%) |
May 13, 2021 | 121.91 | 127.37 | 121.41 | 126.85 | 2,404,071 | +4.40(+3.59%) |
May 12, 2021 | 124.49 | 125.18 | 122.35 | 122.45 | 2,295,056 | -1.27(-1.03%) |
May 11, 2021 | 124.32 | 124.53 | 122.31 | 123.73 | 2,501,818 | -0.33(-0.27%) |
May 10, 2021 | 122.68 | 125.62 | 122.68 | 124.06 | 2,577,291 | +2.06(+1.69%) |
May 07, 2021 | 120.36 | 122.52 | 118.60 | 122.00 | 2,281,824 | -0.33(-0.27%) |
May 06, 2021 | 118.17 | 122.57 | 118.11 | 122.33 | 2,844,782 | +4.77(+4.06%) |
May 05, 2021 | 117.63 | 117.85 | 116.02 | 117.56 | 2,206,042 | -0.36(-0.30%) |
May 04, 2021 | 118.30 | 118.60 | 117.54 | 117.92 | 2,380,231 | -0.27(-0.23%) |
May 03, 2021 | 117.65 | 119.08 | 117.36 | 118.19 | 1,708,012 | +1.23(+1.05%) |
Apr 30, 2021 | 118.07 | 118.07 | 116.59 | 116.97 | 1,522,920 | -0.99(-0.84%) |
Apr 29, 2021 | 115.78 | 118.04 | 115.78 | 117.95 | 1,156,014 | +2.32(+2.01%) |
Apr 28, 2021 | 116.62 | 117.04 | 115.42 | 115.63 | 1,734,616 | -0.45(-0.39%) |
Apr 27, 2021 | 115.57 | 116.15 | 115.37 | 116.08 | 1,474,631 | +0.50(+0.43%) |
Apr 26, 2021 | 115.53 | 116.47 | 115.39 | 115.58 | 1,666,317 | +0.23(+0.20%) |
Apr 23, 2021 | 114.47 | 115.55 | 114.10 | 115.35 | 1,281,170 | +1.28(+1.12%) |
Apr 22, 2021 | 113.69 | 114.48 | 113.39 | 114.07 | 1,257,205 | -0.22(-0.19%) |
Apr 21, 2021 | 113.67 | 114.60 | 113.64 | 114.29 | 1,119,644 | +0.95(+0.84%) |
Apr 20, 2021 | 113.18 | 113.99 | 112.77 | 113.34 | 1,907,108 | +0.03(+0.02%) |
Apr 19, 2021 | 113.03 | 113.42 | 111.93 | 113.31 | 1,267,979 | +0.59(+0.52%) |
Apr 16, 2021 | 112.54 | 113.19 | 112.31 | 112.72 | 2,012,276 | +0.56(+0.50%) |
Apr 15, 2021 | 111.05 | 112.20 | 110.49 | 112.16 | 1,943,543 | +1.08(+0.97%) |
Apr 14, 2021 | 110.10 | 111.13 | 109.88 | 111.08 | 1,824,597 | +1.14(+1.03%) |
Apr 13, 2021 | 109.34 | 110.62 | 109.11 | 109.94 | 1,865,789 | -0.16(-0.14%) |
Apr 12, 2021 | 108.41 | 110.34 | 108.31 | 110.10 | 2,053,283 | +2.09(+1.93%) |
Apr 09, 2021 | 108.56 | 109.02 | 107.60 | 108.02 | 1,767,815 | +0.05(+0.04%) |
Apr 08, 2021 | 107.00 | 108.27 | 106.88 | 107.97 | 1,643,454 | +0.62(+0.58%) |
Apr 07, 2021 | 108.67 | 108.71 | 106.73 | 107.35 | 2,050,688 | -1.34(-1.23%) |
Apr 06, 2021 | 108.64 | 109.12 | 108.05 | 108.69 | 1,559,955 | +0.31(+0.29%) |
Apr 05, 2021 | 107.73 | 108.49 | 107.51 | 108.38 | 1,373,182 | +1.35(+1.26%) |
Apr 01, 2021 | 105.70 | 107.29 | 105.51 | 107.03 | 2,485,695 | +1.04(+0.98%) |
Mar 31, 2021 | 107.56 | 108.01 | 105.90 | 105.99 | 2,289,013 | -2.04(-1.89%) |
Mar 30, 2021 | 108.39 | 108.89 | 107.73 | 108.03 | 1,660,524 | +0.29(+0.27%) |
Mar 29, 2021 | 107.05 | 108.17 | 106.75 | 107.74 | 2,870,775 | +0.71(+0.66%) |
Mar 26, 2021 | 106.03 | 107.14 | 105.69 | 107.03 | 1,582,111 | +1.22(+1.15%) |
Mar 25, 2021 | 104.87 | 105.88 | 104.10 | 105.81 | 1,691,946 | +1.72(+1.65%) |
Mar 24, 2021 | 103.75 | 104.76 | 103.47 | 104.10 | 2,875,785 | +0.91(+0.88%) |
Mar 23, 2021 | 103.10 | 104.09 | 102.82 | 103.18 | 1,953,279 | -0.35(-0.34%) |
Mar 22, 2021 | 103.45 | 104.10 | 102.51 | 103.53 | 2,942,588 | -0.92(-0.88%) |
Mar 19, 2021 | 106.38 | 106.87 | 104.25 | 104.46 | 9,492,670 | -2.58(-2.41%) |
Mar 18, 2021 | 107.46 | 108.66 | 106.57 | 107.04 | 3,307,966 | +0.19(+0.17%) |
Mar 17, 2021 | 107.48 | 107.48 | 105.72 | 106.86 | 2,363,090 | +0.00(+0.00%) |
Mar 16, 2021 | 107.56 | 107.93 | 106.12 | 106.86 | 4,074,581 | -1.32(-1.22%) |
Mar 15, 2021 | 106.71 | 108.20 | 106.63 | 108.17 | 2,287,759 | +1.41(+1.32%) |
Mar 12, 2021 | 106.08 | 106.84 | 105.75 | 106.76 | 1,841,207 | +1.83(+1.74%) |
Mar 11, 2021 | 104.22 | 106.01 | 104.03 | 104.94 | 2,526,013 | +0.05(+0.04%) |
Mar 10, 2021 | 102.83 | 104.93 | 102.30 | 104.89 | 3,482,261 | +1.95(+1.90%) |
Mar 09, 2021 | 103.61 | 104.07 | 102.43 | 102.94 | 2,463,830 | -1.56(-1.49%) |
Mar 08, 2021 | 103.98 | 107.63 | 103.44 | 104.49 | 3,221,195 | +1.53(+1.49%) |
Mar 05, 2021 | 101.84 | 103.62 | 101.00 | 102.96 | 2,339,777 | +2.09(+2.08%) |
Mar 04, 2021 | 102.87 | 103.70 | 99.57 | 100.87 | 2,428,712 | -1.76(-1.72%) |
Mar 03, 2021 | 101.40 | 103.94 | 101.03 | 102.63 | 2,217,787 | +1.46(+1.44%) |
Mar 02, 2021 | 100.56 | 101.92 | 99.82 | 101.17 | 1,460,430 | +0.70(+0.70%) |