Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 111.10 | 111.98 | 108.19 | 111.49 | 323,486 | +1.29(+1.17%) |
May 27, 2021 | 109.64 | 111.82 | 108.93 | 110.20 | 477,430 | +1.50(+1.38%) |
May 26, 2021 | 105.43 | 109.09 | 105.43 | 108.70 | 292,751 | +3.58(+3.41%) |
May 25, 2021 | 104.71 | 107.91 | 104.21 | 105.12 | 412,969 | +1.38(+1.33%) |
May 24, 2021 | 101.26 | 104.64 | 100.88 | 103.74 | 324,653 | +3.02(+3.00%) |
May 21, 2021 | 101.42 | 103.10 | 98.75 | 100.72 | 370,952 | -1.25(-1.23%) |
May 20, 2021 | 102.28 | 103.71 | 100.86 | 101.97 | 396,370 | -0.96(-0.93%) |
May 19, 2021 | 104.70 | 105.09 | 101.73 | 102.93 | 271,977 | -3.05(-2.88%) |
May 18, 2021 | 109.95 | 110.66 | 105.80 | 105.98 | 274,639 | -3.14(-2.88%) |
May 17, 2021 | 111.32 | 112.05 | 108.71 | 109.12 | 497,693 | -2.15(-1.93%) |
May 14, 2021 | 109.28 | 111.91 | 109.00 | 111.27 | 375,855 | +3.59(+3.33%) |
May 13, 2021 | 106.54 | 110.69 | 106.12 | 107.68 | 287,351 | +1.14(+1.07%) |
May 12, 2021 | 110.43 | 111.06 | 106.21 | 106.54 | 382,129 | -5.07(-4.54%) |
May 11, 2021 | 107.51 | 112.67 | 106.04 | 111.61 | 310,298 | -0.58(-0.52%) |
May 10, 2021 | 112.71 | 115.65 | 111.71 | 112.19 | 338,436 | +0.39(+0.35%) |
May 07, 2021 | 110.82 | 113.12 | 110.29 | 111.80 | 323,433 | +0.50(+0.45%) |
May 06, 2021 | 107.82 | 111.31 | 106.52 | 111.30 | 396,854 | +3.47(+3.22%) |
May 05, 2021 | 110.34 | 112.39 | 107.21 | 107.83 | 355,691 | -1.61(-1.47%) |
May 04, 2021 | 111.02 | 111.21 | 107.90 | 109.44 | 408,817 | -2.51(-2.24%) |
May 03, 2021 | 111.97 | 114.75 | 111.21 | 111.95 | 386,971 | +0.06(+0.05%) |
Apr 30, 2021 | 111.55 | 113.77 | 110.70 | 111.89 | 407,500 | -0.51(-0.45%) |
Apr 29, 2021 | 114.00 | 116.28 | 111.06 | 112.40 | 358,464 | -1.32(-1.16%) |
Apr 28, 2021 | 112.39 | 114.57 | 110.72 | 113.72 | 525,991 | +1.69(+1.51%) |
Apr 27, 2021 | 114.40 | 116.20 | 111.88 | 112.03 | 407,283 | -2.31(-2.02%) |
Apr 26, 2021 | 113.00 | 115.45 | 110.52 | 114.34 | 559,594 | +1.62(+1.44%) |
Apr 23, 2021 | 110.46 | 114.15 | 110.21 | 112.72 | 663,000 | +2.59(+2.35%) |
Apr 22, 2021 | 112.14 | 115.00 | 106.84 | 110.13 | 2,198,079 | -14.80(-11.85%) |
Apr 21, 2021 | 119.66 | 125.89 | 119.00 | 124.93 | 870,802 | +4.99(+4.16%) |
Apr 20, 2021 | 122.34 | 122.60 | 116.65 | 119.94 | 510,989 | -2.69(-2.19%) |
Apr 19, 2021 | 121.12 | 124.15 | 117.67 | 122.63 | 873,425 | +1.06(+0.87%) |
Apr 16, 2021 | 121.66 | 123.34 | 119.38 | 121.57 | 483,100 | -0.41(-0.34%) |
Apr 15, 2021 | 123.19 | 123.23 | 120.27 | 121.98 | 429,456 | -0.24(-0.20%) |
Apr 14, 2021 | 121.46 | 125.36 | 118.68 | 122.22 | 613,475 | -0.78(-0.63%) |
Apr 13, 2021 | 124.46 | 125.15 | 120.89 | 123.00 | 556,129 | -1.82(-1.46%) |
Apr 12, 2021 | 129.95 | 130.47 | 123.71 | 124.82 | 453,647 | -4.18(-3.24%) |
Apr 09, 2021 | 128.00 | 130.01 | 126.07 | 129.00 | 526,000 | -0.15(-0.12%) |
Apr 08, 2021 | 130.00 | 130.33 | 125.85 | 129.15 | 637,817 | -0.85(-0.65%) |
Apr 07, 2021 | 132.28 | 132.46 | 129.65 | 130.00 | 323,967 | -3.14(-2.36%) |
Apr 06, 2021 | 134.19 | 134.74 | 129.31 | 133.14 | 478,170 | +0.02(+0.02%) |
Apr 05, 2021 | 143.43 | 143.55 | 129.37 | 133.12 | 696,496 | -8.88(-6.25%) |
Apr 01, 2021 | 144.75 | 147.30 | 138.26 | 142.00 | 434,600 | -1.49(-1.04%) |
Mar 31, 2021 | 146.95 | 150.85 | 140.34 | 143.49 | 548,379 | -2.65(-1.81%) |
Mar 30, 2021 | 135.38 | 147.43 | 135.33 | 146.14 | 351,235 | +9.93(+7.29%) |
Mar 29, 2021 | 141.58 | 144.46 | 135.99 | 136.21 | 421,165 | -4.61(-3.27%) |
Mar 26, 2021 | 138.60 | 141.46 | 135.45 | 140.82 | 267,500 | +3.92(+2.86%) |
Mar 25, 2021 | 127.42 | 138.65 | 125.13 | 136.90 | 368,011 | +5.59(+4.26%) |
Mar 24, 2021 | 139.30 | 142.90 | 130.88 | 131.31 | 475,360 | -5.51(-4.03%) |
Mar 23, 2021 | 139.44 | 143.34 | 135.45 | 136.82 | 383,084 | -3.81(-2.71%) |
Mar 22, 2021 | 145.39 | 145.75 | 138.30 | 140.63 | 450,039 | -3.20(-2.22%) |
Mar 19, 2021 | 136.87 | 145.62 | 136.87 | 143.83 | 1,148,700 | +6.23(+4.53%) |
Mar 18, 2021 | 137.35 | 145.66 | 135.35 | 137.60 | 499,645 | +0.28(+0.20%) |
Mar 17, 2021 | 139.99 | 140.26 | 134.36 | 137.32 | 654,885 | -4.78(-3.36%) |
Mar 16, 2021 | 148.50 | 149.98 | 137.56 | 142.10 | 570,069 | -4.87(-3.31%) |
Mar 15, 2021 | 142.27 | 149.16 | 141.45 | 146.97 | 461,373 | +4.74(+3.33%) |
Mar 12, 2021 | 138.78 | 144.44 | 138.01 | 142.23 | 518,000 | +2.87(+2.06%) |
Mar 11, 2021 | 142.86 | 145.00 | 138.84 | 139.36 | 534,907 | +1.28(+0.93%) |
Mar 10, 2021 | 137.87 | 142.00 | 134.19 | 138.08 | 425,633 | +2.51(+1.85%) |
Mar 09, 2021 | 140.83 | 143.00 | 135.17 | 135.57 | 664,249 | -1.80(-1.31%) |
Mar 08, 2021 | 133.00 | 138.96 | 130.46 | 137.37 | 608,368 | +6.14(+4.68%) |
Mar 05, 2021 | 123.63 | 131.41 | 117.50 | 131.23 | 909,700 | +8.11(+6.59%) |
Mar 04, 2021 | 140.01 | 140.88 | 122.06 | 123.12 | 983,060 | -18.21(-12.88%) |
Mar 03, 2021 | 145.66 | 147.69 | 139.91 | 141.33 | 693,527 | -1.76(-1.23%) |
Mar 02, 2021 | 143.15 | 151.44 | 142.34 | 143.09 | 610,402 | +0.05(+0.03%) |