Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 118.43 | 118.51 | 117.35 | 117.55 | 21,544,016 | -0.29(-0.25%) |
May 27, 2021 | 119.16 | 119.16 | 117.52 | 117.84 | 35,309,016 | -0.88(-0.74%) |
May 26, 2021 | 118.03 | 119.15 | 118.03 | 118.72 | 21,620,624 | +0.87(+0.74%) |
May 25, 2021 | 118.31 | 118.91 | 117.46 | 117.85 | 22,475,556 | +0.09(+0.08%) |
May 24, 2021 | 115.46 | 117.98 | 115.31 | 117.76 | 31,907,854 | +3.34(+2.92%) |
May 21, 2021 | 115.58 | 115.66 | 114.18 | 114.42 | 40,732,412 | -0.64(-0.56%) |
May 20, 2021 | 114.27 | 115.31 | 113.89 | 115.06 | 32,425,192 | +1.77(+1.56%) |
May 19, 2021 | 111.43 | 113.47 | 111.00 | 113.29 | 23,724,542 | +0.45(+0.40%) |
May 18, 2021 | 114.83 | 115.10 | 112.83 | 112.84 | 22,244,906 | -1.32(-1.16%) |
May 17, 2021 | 112.90 | 114.21 | 112.50 | 114.16 | 21,642,538 | +0.52(+0.46%) |
May 14, 2021 | 112.65 | 113.95 | 112.22 | 113.64 | 32,075,810 | +2.46(+2.21%) |
May 13, 2021 | 111.03 | 111.69 | 110.06 | 111.18 | 33,293,438 | +1.44(+1.31%) |
May 12, 2021 | 111.03 | 112.12 | 109.41 | 109.74 | 46,481,912 | -3.48(-3.08%) |
May 11, 2021 | 111.71 | 113.73 | 111.42 | 113.22 | 34,245,728 | -1.08(-0.95%) |
May 10, 2021 | 116.12 | 116.26 | 113.94 | 114.30 | 30,984,154 | -3.00(-2.56%) |
May 07, 2021 | 117.90 | 118.27 | 117.02 | 117.31 | 28,968,796 | +0.73(+0.62%) |
May 06, 2021 | 115.03 | 116.58 | 114.37 | 116.58 | 25,246,320 | +1.13(+0.98%) |
May 05, 2021 | 116.14 | 116.46 | 115.13 | 115.45 | 26,687,400 | +0.40(+0.34%) |
May 04, 2021 | 115.39 | 115.96 | 112.56 | 115.06 | 44,923,524 | -1.81(-1.55%) |
May 03, 2021 | 117.95 | 118.78 | 116.49 | 116.86 | 28,311,572 | -0.52(-0.44%) |
Apr 30, 2021 | 118.11 | 118.80 | 117.04 | 117.38 | 44,967,072 | -1.96(-1.64%) |
Apr 29, 2021 | 119.17 | 119.91 | 118.40 | 119.34 | 41,290,128 | +1.68(+1.43%) |
Apr 28, 2021 | 119.33 | 121.27 | 117.37 | 117.66 | 81,294,848 | +3.39(+2.97%) |
Apr 27, 2021 | 115.59 | 115.64 | 114.03 | 114.27 | 44,418,236 | -0.94(-0.82%) |
Apr 26, 2021 | 114.94 | 115.94 | 114.58 | 115.21 | 32,103,298 | +0.50(+0.44%) |
Apr 23, 2021 | 113.07 | 115.02 | 112.78 | 114.71 | 29,182,082 | +2.36(+2.10%) |
Apr 22, 2021 | 113.49 | 114.16 | 111.74 | 112.35 | 24,202,924 | -1.29(-1.13%) |
Apr 21, 2021 | 113.32 | 113.72 | 111.96 | 113.64 | 23,249,046 | -0.03(-0.03%) |
Apr 20, 2021 | 114.59 | 114.67 | 112.58 | 113.67 | 22,335,250 | -0.54(-0.47%) |
Apr 19, 2021 | 113.23 | 114.92 | 113.23 | 114.20 | 30,338,698 | +0.35(+0.31%) |
Apr 16, 2021 | 114.18 | 114.43 | 113.27 | 113.86 | 26,347,080 | -0.12(-0.11%) |
Apr 15, 2021 | 112.82 | 114.52 | 112.28 | 113.98 | 29,242,390 | +2.16(+1.93%) |
Apr 14, 2021 | 113.09 | 113.09 | 111.52 | 111.82 | 21,045,644 | -0.62(-0.55%) |
Apr 13, 2021 | 112.27 | 112.89 | 111.88 | 112.44 | 25,740,060 | +0.49(+0.44%) |
Apr 12, 2021 | 112.43 | 112.57 | 111.12 | 111.95 | 25,082,716 | -1.30(-1.15%) |
Apr 09, 2021 | 112.00 | 113.42 | 111.59 | 113.25 | 26,208,738 | +1.01(+0.90%) |
Apr 08, 2021 | 112.92 | 113.31 | 111.87 | 112.24 | 28,728,140 | +0.57(+0.51%) |
Apr 07, 2021 | 110.38 | 111.95 | 110.38 | 111.67 | 24,168,578 | +1.48(+1.35%) |
Apr 06, 2021 | 110.27 | 111.12 | 109.82 | 110.19 | 35,318,020 | -0.48(-0.44%) |
Apr 05, 2021 | 107.09 | 111.17 | 107.00 | 110.67 | 48,598,684 | +4.45(+4.19%) |
Apr 01, 2021 | 104.35 | 106.52 | 104.31 | 106.23 | 39,978,752 | +3.36(+3.26%) |
Mar 31, 2021 | 102.47 | 104.06 | 102.10 | 102.87 | 42,663,964 | +0.80(+0.78%) |
Mar 30, 2021 | 102.39 | 102.88 | 101.56 | 102.07 | 27,379,930 | +0.03(+0.03%) |
Mar 29, 2021 | 100.86 | 102.21 | 100.03 | 102.04 | 26,546,130 | +1.05(+1.04%) |
Mar 26, 2021 | 101.34 | 101.72 | 99.94 | 100.99 | 28,045,274 | -0.39(-0.38%) |
Mar 25, 2021 | 101.20 | 102.03 | 99.56 | 101.37 | 35,678,148 | -0.00(-0.00%) |
Mar 24, 2021 | 102.33 | 103.12 | 101.20 | 101.38 | 25,262,640 | -0.44(-0.43%) |
Mar 23, 2021 | 101.75 | 102.95 | 101.15 | 101.81 | 28,575,424 | +0.53(+0.52%) |
Mar 22, 2021 | 101.13 | 102.16 | 100.45 | 101.28 | 33,610,620 | +0.19(+0.18%) |
Mar 19, 2021 | 101.24 | 101.60 | 99.90 | 101.10 | 46,184,080 | +0.28(+0.28%) |
Mar 18, 2021 | 102.16 | 103.18 | 100.71 | 100.82 | 31,785,192 | -3.04(-2.92%) |
Mar 17, 2021 | 103.17 | 104.69 | 101.95 | 103.85 | 26,432,210 | -0.08(-0.08%) |
Mar 16, 2021 | 103.04 | 105.42 | 102.71 | 103.94 | 31,975,322 | +1.47(+1.43%) |
Mar 15, 2021 | 102.00 | 102.50 | 101.14 | 102.47 | 26,265,378 | +0.22(+0.22%) |
Mar 12, 2021 | 103.56 | 103.62 | 101.37 | 102.25 | 33,899,736 | -2.52(-2.41%) |
Mar 11, 2021 | 102.66 | 105.30 | 102.57 | 104.77 | 27,753,272 | +3.21(+3.16%) |
Mar 10, 2021 | 102.57 | 102.81 | 100.72 | 101.56 | 27,128,790 | -0.21(-0.20%) |
Mar 09, 2021 | 102.23 | 102.94 | 101.53 | 101.77 | 33,948,996 | +1.64(+1.64%) |
Mar 08, 2021 | 103.95 | 105.43 | 100.01 | 100.13 | 36,945,980 | -4.47(-4.27%) |
Mar 05, 2021 | 102.80 | 105.05 | 101.14 | 104.59 | 53,229,480 | +3.15(+3.11%) |
Mar 04, 2021 | 100.50 | 103.47 | 100.02 | 101.44 | 49,276,196 | +1.12(+1.12%) |
Mar 03, 2021 | 102.34 | 103.54 | 99.45 | 100.32 | 33,926,760 | -2.65(-2.57%) |
Mar 02, 2021 | 102.99 | 104.48 | 102.58 | 102.97 | 25,614,148 | -0.26(-0.25%) |