Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 117.94 | 118.92 | 117.87 | 117.95 | 10,542,197 | +0.46(+0.39%) |
May 27, 2021 | 117.99 | 118.09 | 117.42 | 117.49 | 8,491,452 | -0.26(-0.22%) |
May 26, 2021 | 118.40 | 118.44 | 117.24 | 117.75 | 7,177,155 | -0.69(-0.58%) |
May 25, 2021 | 118.96 | 118.97 | 118.30 | 118.43 | 7,124,400 | -0.35(-0.30%) |
May 24, 2021 | 119.28 | 119.52 | 118.74 | 118.79 | 5,196,563 | +0.11(+0.10%) |
May 21, 2021 | 119.04 | 119.91 | 118.58 | 118.67 | 8,827,103 | +0.02(+0.02%) |
May 20, 2021 | 117.38 | 119.16 | 117.38 | 118.65 | 7,883,303 | +1.23(+1.05%) |
May 19, 2021 | 116.86 | 117.50 | 116.03 | 117.42 | 10,545,401 | -0.20(-0.17%) |
May 18, 2021 | 117.55 | 118.30 | 117.15 | 117.62 | 9,643,099 | +0.04(+0.03%) |
May 17, 2021 | 117.67 | 118.21 | 117.51 | 117.58 | 6,285,466 | -0.22(-0.19%) |
May 14, 2021 | 117.89 | 118.19 | 117.51 | 117.80 | 6,906,426 | +0.59(+0.51%) |
May 13, 2021 | 116.37 | 117.74 | 116.19 | 117.21 | 11,766,267 | +1.05(+0.90%) |
May 12, 2021 | 116.64 | 117.22 | 116.06 | 116.16 | 11,471,016 | -1.11(-0.94%) |
May 11, 2021 | 117.93 | 118.42 | 117.00 | 117.27 | 11,902,328 | -1.28(-1.08%) |
May 10, 2021 | 118.82 | 119.46 | 118.50 | 118.55 | 9,270,841 | +0.15(+0.13%) |
May 07, 2021 | 117.86 | 119.02 | 117.81 | 118.39 | 7,940,157 | +0.81(+0.69%) |
May 06, 2021 | 116.76 | 117.59 | 116.16 | 117.58 | 16,887,492 | +0.15(+0.13%) |
May 05, 2021 | 117.38 | 117.79 | 116.81 | 117.43 | 17,514,664 | +0.21(+0.18%) |
May 04, 2021 | 116.92 | 117.31 | 116.42 | 117.22 | 16,962,400 | +0.12(+0.11%) |
May 03, 2021 | 116.41 | 117.22 | 116.25 | 117.10 | 13,810,639 | +1.32(+1.14%) |
Apr 30, 2021 | 115.67 | 116.34 | 115.57 | 115.78 | 7,496,318 | -0.34(-0.30%) |
Apr 29, 2021 | 116.72 | 116.74 | 115.49 | 116.12 | 8,539,754 | -0.47(-0.40%) |
Apr 28, 2021 | 116.75 | 116.89 | 116.38 | 116.59 | 7,113,602 | -0.35(-0.30%) |
Apr 27, 2021 | 117.33 | 117.33 | 116.75 | 116.94 | 7,371,971 | -0.68(-0.58%) |
Apr 26, 2021 | 117.95 | 117.97 | 117.40 | 117.62 | 7,237,854 | -0.40(-0.34%) |
Apr 23, 2021 | 117.19 | 118.29 | 116.94 | 118.02 | 5,213,804 | +0.77(+0.66%) |
Apr 22, 2021 | 117.68 | 117.95 | 116.80 | 117.25 | 10,511,771 | -0.53(-0.45%) |
Apr 21, 2021 | 116.76 | 117.84 | 116.70 | 117.77 | 10,097,395 | +1.37(+1.18%) |
Apr 20, 2021 | 115.42 | 116.70 | 115.42 | 116.40 | 8,450,462 | +0.45(+0.39%) |
Apr 19, 2021 | 115.70 | 115.98 | 115.36 | 115.95 | 7,431,626 | +0.03(+0.03%) |
Apr 16, 2021 | 115.66 | 116.05 | 115.25 | 115.92 | 7,804,516 | +0.86(+0.75%) |
Apr 15, 2021 | 113.58 | 115.40 | 113.58 | 115.06 | 8,842,656 | +1.94(+1.71%) |
Apr 14, 2021 | 113.00 | 113.58 | 112.92 | 113.13 | 6,525,110 | -0.01(-0.01%) |
Apr 13, 2021 | 112.32 | 113.45 | 112.21 | 113.14 | 6,832,150 | +0.47(+0.41%) |
Apr 12, 2021 | 112.39 | 112.90 | 112.27 | 112.67 | 8,676,494 | +0.11(+0.10%) |
Apr 09, 2021 | 111.40 | 112.62 | 111.33 | 112.55 | 6,202,848 | +1.22(+1.10%) |
Apr 08, 2021 | 111.49 | 111.82 | 111.18 | 111.33 | 4,498,136 | +0.17(+0.15%) |
Apr 07, 2021 | 111.34 | 111.72 | 110.87 | 111.16 | 6,028,950 | -0.25(-0.22%) |
Apr 06, 2021 | 111.98 | 112.31 | 111.25 | 111.41 | 5,456,312 | -0.43(-0.38%) |
Apr 05, 2021 | 111.63 | 112.18 | 111.45 | 111.84 | 7,535,529 | +0.77(+0.70%) |
Apr 01, 2021 | 111.58 | 111.69 | 110.71 | 111.07 | 6,996,346 | -0.33(-0.30%) |
Mar 31, 2021 | 111.42 | 112.08 | 111.23 | 111.40 | 8,911,753 | +0.22(+0.20%) |
Mar 30, 2021 | 111.89 | 111.89 | 110.92 | 111.18 | 7,194,870 | -1.01(-0.90%) |
Mar 29, 2021 | 111.22 | 112.57 | 111.18 | 112.19 | 9,388,461 | +0.52(+0.47%) |
Mar 26, 2021 | 109.87 | 111.81 | 109.58 | 111.67 | 8,683,736 | +2.07(+1.89%) |
Mar 25, 2021 | 109.30 | 109.81 | 108.17 | 109.60 | 12,056,802 | +0.46(+0.42%) |
Mar 24, 2021 | 109.32 | 109.98 | 109.11 | 109.14 | 13,253,282 | -0.12(-0.11%) |
Mar 23, 2021 | 110.25 | 110.42 | 108.98 | 109.26 | 9,610,132 | -1.12(-1.01%) |
Mar 22, 2021 | 109.36 | 110.45 | 108.81 | 110.38 | 6,451,928 | +0.95(+0.87%) |
Mar 19, 2021 | 109.15 | 110.07 | 108.60 | 109.43 | 13,245,471 | +0.39(+0.36%) |
Mar 18, 2021 | 108.76 | 109.93 | 108.71 | 109.04 | 8,994,437 | -0.23(-0.21%) |
Mar 17, 2021 | 109.19 | 109.81 | 108.60 | 109.27 | 7,912,965 | -0.40(-0.36%) |
Mar 16, 2021 | 109.84 | 110.04 | 109.27 | 109.67 | 9,062,949 | -0.07(-0.06%) |
Mar 15, 2021 | 108.78 | 109.76 | 108.66 | 109.73 | 7,486,458 | +0.75(+0.69%) |
Mar 12, 2021 | 108.51 | 109.13 | 108.34 | 108.98 | 7,836,720 | +0.24(+0.22%) |
Mar 11, 2021 | 108.46 | 109.34 | 108.31 | 108.74 | 6,887,136 | +0.66(+0.61%) |
Mar 10, 2021 | 108.55 | 109.17 | 108.05 | 108.09 | 12,241,405 | +0.25(+0.23%) |
Mar 09, 2021 | 108.00 | 109.55 | 107.79 | 107.84 | 11,590,192 | +0.63(+0.59%) |
Mar 08, 2021 | 107.56 | 108.91 | 107.08 | 107.21 | 13,346,259 | -0.27(-0.25%) |
Mar 05, 2021 | 105.98 | 107.82 | 105.13 | 107.48 | 16,452,023 | +2.11(+2.00%) |
Mar 04, 2021 | 106.56 | 107.27 | 104.54 | 105.37 | 24,628,198 | -1.44(-1.34%) |
Mar 03, 2021 | 107.77 | 107.89 | 106.55 | 106.80 | 15,717,427 | -1.37(-1.27%) |
Mar 02, 2021 | 108.71 | 108.97 | 108.07 | 108.17 | 8,892,206 | -0.31(-0.29%) |