Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 122.57 | 123.63 | 120.55 | 121.08 | 4,128,981 | -1.34(-1.09%) |
May 27, 2021 | 122.59 | 123.60 | 120.09 | 122.42 | 3,252,501 | -0.17(-0.14%) |
May 26, 2021 | 122.63 | 124.76 | 122.15 | 122.59 | 3,091,638 | +0.90(+0.74%) |
May 25, 2021 | 122.79 | 123.23 | 120.77 | 121.69 | 3,261,993 | +0.19(+0.15%) |
May 24, 2021 | 120.32 | 123.33 | 119.69 | 121.51 | 3,990,081 | +0.69(+0.57%) |
May 21, 2021 | 120.63 | 122.14 | 118.70 | 120.82 | 11,344,077 | +6.62(+5.80%) |
May 20, 2021 | 112.48 | 114.90 | 112.38 | 114.20 | 6,230,454 | +2.34(+2.09%) |
May 19, 2021 | 111.80 | 112.78 | 110.61 | 111.86 | 3,289,506 | -1.50(-1.33%) |
May 18, 2021 | 113.68 | 115.45 | 113.14 | 113.36 | 3,436,848 | +1.43(+1.28%) |
May 17, 2021 | 112.63 | 113.51 | 110.52 | 111.93 | 2,436,552 | -0.34(-0.30%) |
May 14, 2021 | 109.38 | 112.92 | 109.38 | 112.27 | 3,213,360 | +4.31(+3.99%) |
May 13, 2021 | 111.93 | 112.37 | 107.41 | 107.96 | 4,164,336 | -3.74(-3.35%) |
May 12, 2021 | 112.60 | 113.39 | 111.00 | 111.70 | 2,646,240 | -2.78(-2.43%) |
May 11, 2021 | 111.00 | 115.11 | 110.92 | 114.48 | 2,176,725 | +0.70(+0.61%) |
May 10, 2021 | 114.43 | 115.33 | 112.99 | 113.78 | 1,827,246 | -0.33(-0.29%) |
May 07, 2021 | 114.44 | 114.82 | 113.34 | 114.11 | 1,881,627 | +1.63(+1.45%) |
May 06, 2021 | 113.38 | 113.38 | 110.90 | 112.48 | 2,254,245 | -1.25(-1.10%) |
May 05, 2021 | 114.55 | 116.35 | 113.07 | 113.73 | 1,527,591 | -1.47(-1.28%) |
May 04, 2021 | 115.48 | 115.85 | 113.01 | 115.20 | 2,603,772 | -1.16(-1.00%) |
May 03, 2021 | 118.52 | 118.61 | 116.35 | 116.36 | 1,998,846 | -1.44(-1.22%) |
Apr 30, 2021 | 117.46 | 119.84 | 117.46 | 117.80 | 1,828,800 | -0.59(-0.50%) |
Apr 29, 2021 | 120.40 | 120.40 | 117.33 | 118.38 | 1,621,698 | -1.67(-1.39%) |
Apr 28, 2021 | 119.87 | 121.00 | 118.34 | 120.05 | 1,892,952 | +0.56(+0.47%) |
Apr 27, 2021 | 120.36 | 120.57 | 118.43 | 119.49 | 2,466,195 | -1.00(-0.83%) |
Apr 26, 2021 | 120.30 | 121.09 | 119.15 | 120.49 | 1,837,002 | +1.02(+0.85%) |
Apr 23, 2021 | 118.50 | 119.87 | 117.72 | 119.47 | 2,345,700 | +1.87(+1.59%) |
Apr 22, 2021 | 118.33 | 119.33 | 117.06 | 117.60 | 3,163,026 | -1.27(-1.07%) |
Apr 21, 2021 | 120.00 | 120.25 | 117.94 | 118.87 | 3,680,310 | -1.13(-0.94%) |
Apr 20, 2021 | 122.32 | 122.96 | 119.26 | 120.00 | 1,970,052 | -2.32(-1.90%) |
Apr 19, 2021 | 121.67 | 122.87 | 120.58 | 122.32 | 2,521,923 | +0.10(+0.08%) |
Apr 16, 2021 | 123.36 | 123.79 | 121.73 | 122.22 | 2,421,300 | -1.24(-1.01%) |
Apr 15, 2021 | 121.93 | 124.34 | 121.73 | 123.46 | 3,198,375 | +3.13(+2.60%) |
Apr 14, 2021 | 120.82 | 122.25 | 119.79 | 120.33 | 2,622,444 | +0.36(+0.30%) |
Apr 13, 2021 | 118.87 | 121.73 | 118.87 | 119.97 | 2,252,430 | +1.51(+1.28%) |
Apr 12, 2021 | 115.96 | 120.38 | 115.96 | 118.45 | 3,856,833 | +1.95(+1.67%) |
Apr 09, 2021 | 114.57 | 116.57 | 113.58 | 116.50 | 2,743,500 | +2.09(+1.82%) |
Apr 08, 2021 | 114.16 | 115.92 | 113.73 | 114.42 | 2,958,357 | +1.56(+1.38%) |
Apr 07, 2021 | 112.06 | 113.43 | 111.40 | 112.86 | 2,785,749 | +0.40(+0.35%) |
Apr 06, 2021 | 109.95 | 113.77 | 109.53 | 112.46 | 3,951,663 | +2.12(+1.92%) |
Apr 05, 2021 | 111.00 | 112.02 | 109.98 | 110.34 | 2,502,363 | +0.99(+0.91%) |
Apr 01, 2021 | 109.00 | 110.92 | 108.62 | 109.35 | 2,986,800 | +2.00(+1.86%) |
Mar 31, 2021 | 107.08 | 108.48 | 106.45 | 107.35 | 3,663,723 | +1.35(+1.27%) |
Mar 30, 2021 | 105.95 | 106.91 | 104.42 | 106.00 | 2,275,071 | -0.74(-0.69%) |
Mar 29, 2021 | 106.33 | 107.98 | 105.23 | 106.74 | 2,329,926 | +0.17(+0.16%) |
Mar 26, 2021 | 107.67 | 108.13 | 103.91 | 106.57 | 3,916,800 | -1.26(-1.17%) |
Mar 25, 2021 | 105.92 | 108.48 | 105.72 | 107.83 | 3,686,088 | +0.83(+0.77%) |
Mar 24, 2021 | 108.33 | 108.98 | 106.86 | 107.00 | 3,047,856 | -0.87(-0.80%) |
Mar 23, 2021 | 107.97 | 109.09 | 107.60 | 107.87 | 3,499,293 | +0.05(+0.05%) |
Mar 22, 2021 | 105.67 | 108.87 | 105.60 | 107.81 | 4,635,243 | +2.20(+2.08%) |
Mar 19, 2021 | 105.85 | 106.24 | 103.85 | 105.62 | 5,917,500 | -0.23(-0.22%) |
Mar 18, 2021 | 109.00 | 110.00 | 105.41 | 105.85 | 6,501,423 | -6.46(-5.75%) |
Mar 17, 2021 | 112.43 | 114.00 | 110.37 | 112.31 | 3,627,063 | -1.03(-0.91%) |
Mar 16, 2021 | 116.13 | 116.91 | 112.45 | 113.33 | 1,741,602 | -1.43(-1.25%) |
Mar 15, 2021 | 114.01 | 114.77 | 112.23 | 114.76 | 1,776,453 | +0.59(+0.51%) |
Mar 12, 2021 | 113.22 | 114.33 | 112.70 | 114.18 | 2,096,700 | -0.61(-0.53%) |
Mar 11, 2021 | 114.27 | 115.45 | 113.18 | 114.79 | 2,507,148 | +3.23(+2.89%) |
Mar 10, 2021 | 116.22 | 117.75 | 111.36 | 111.56 | 4,684,425 | -2.58(-2.26%) |
Mar 09, 2021 | 114.20 | 115.12 | 113.01 | 114.14 | 4,128,111 | +3.65(+3.30%) |
Mar 08, 2021 | 112.67 | 114.88 | 110.25 | 110.49 | 3,792,687 | -1.08(-0.97%) |
Mar 05, 2021 | 112.67 | 112.88 | 106.98 | 111.58 | 4,161,900 | -0.30(-0.27%) |
Mar 04, 2021 | 113.35 | 115.00 | 110.28 | 111.88 | 3,637,755 | -2.71(-2.36%) |
Mar 03, 2021 | 117.82 | 118.27 | 114.16 | 114.59 | 3,936,819 | -3.63(-3.07%) |
Mar 02, 2021 | 122.50 | 122.91 | 118.17 | 118.22 | 4,034,973 | -4.24(-3.46%) |