Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 116.07 | 118.05 | 116.07 | 116.98 | 795,779 | +0.53(+0.46%) |
May 27, 2021 | 117.47 | 117.61 | 115.88 | 116.45 | 1,616,157 | -1.79(-1.51%) |
May 26, 2021 | 118.80 | 119.18 | 117.67 | 118.24 | 919,644 | +0.04(+0.03%) |
May 25, 2021 | 119.04 | 119.27 | 118.02 | 118.20 | 644,642 | -0.83(-0.70%) |
May 24, 2021 | 118.48 | 119.63 | 118.34 | 119.03 | 493,865 | +0.94(+0.80%) |
May 21, 2021 | 118.03 | 119.41 | 117.70 | 118.09 | 629,532 | +0.13(+0.11%) |
May 20, 2021 | 117.26 | 119.29 | 117.26 | 117.96 | 922,813 | +0.89(+0.76%) |
May 19, 2021 | 114.47 | 117.13 | 114.25 | 117.07 | 1,080,157 | +1.47(+1.27%) |
May 18, 2021 | 117.00 | 117.31 | 115.55 | 115.60 | 764,905 | -1.34(-1.15%) |
May 17, 2021 | 118.23 | 119.09 | 116.38 | 116.94 | 822,034 | -2.01(-1.69%) |
May 14, 2021 | 118.37 | 119.36 | 118.15 | 118.95 | 612,875 | +1.15(+0.98%) |
May 13, 2021 | 117.09 | 118.68 | 117.08 | 117.80 | 810,150 | +0.08(+0.07%) |
May 12, 2021 | 117.15 | 118.50 | 116.66 | 117.72 | 1,056,875 | -0.21(-0.18%) |
May 11, 2021 | 118.20 | 119.49 | 117.85 | 117.93 | 1,200,184 | -1.92(-1.60%) |
May 10, 2021 | 119.87 | 121.43 | 119.51 | 119.85 | 1,002,731 | -0.02(-0.02%) |
May 07, 2021 | 120.53 | 120.77 | 119.25 | 119.87 | 892,319 | -0.16(-0.13%) |
May 06, 2021 | 119.65 | 120.87 | 119.49 | 120.03 | 867,411 | +0.12(+0.10%) |
May 05, 2021 | 120.24 | 120.37 | 118.86 | 119.91 | 942,598 | -0.19(-0.16%) |
May 04, 2021 | 118.57 | 120.27 | 118.23 | 120.10 | 2,125,869 | +1.25(+1.05%) |
May 03, 2021 | 116.75 | 119.03 | 116.65 | 118.85 | 2,745,177 | +2.04(+1.75%) |
Apr 30, 2021 | 117.66 | 118.24 | 116.59 | 116.81 | 1,288,800 | -1.19(-1.01%) |
Apr 29, 2021 | 117.68 | 118.25 | 116.77 | 118.00 | 1,091,526 | +0.37(+0.31%) |
Apr 28, 2021 | 118.93 | 119.20 | 117.41 | 117.63 | 1,212,167 | -1.26(-1.06%) |
Apr 27, 2021 | 117.60 | 119.39 | 116.45 | 118.89 | 1,729,783 | +1.53(+1.30%) |
Apr 26, 2021 | 121.64 | 122.19 | 117.25 | 117.36 | 2,624,122 | -2.44(-2.04%) |
Apr 23, 2021 | 120.22 | 121.92 | 119.00 | 119.80 | 1,856,500 | -0.14(-0.12%) |
Apr 22, 2021 | 119.50 | 122.10 | 118.99 | 119.94 | 2,640,031 | +0.16(+0.13%) |
Apr 21, 2021 | 118.87 | 119.92 | 118.48 | 119.78 | 1,154,360 | +0.74(+0.62%) |
Apr 20, 2021 | 118.61 | 119.76 | 118.61 | 119.04 | 981,316 | -0.14(-0.12%) |
Apr 19, 2021 | 118.40 | 119.81 | 118.00 | 119.18 | 950,506 | +0.35(+0.29%) |
Apr 16, 2021 | 118.58 | 119.49 | 118.35 | 118.83 | 1,025,000 | +0.36(+0.30%) |
Apr 15, 2021 | 116.75 | 119.18 | 116.75 | 118.47 | 849,105 | +1.82(+1.56%) |
Apr 14, 2021 | 116.75 | 118.26 | 116.42 | 116.65 | 1,025,471 | -0.07(-0.06%) |
Apr 13, 2021 | 117.20 | 117.69 | 116.00 | 116.72 | 934,822 | +0.31(+0.27%) |
Apr 12, 2021 | 114.99 | 117.55 | 114.75 | 116.41 | 957,976 | +1.04(+0.90%) |
Apr 09, 2021 | 114.87 | 115.49 | 114.14 | 115.37 | 1,070,800 | -0.19(-0.16%) |
Apr 08, 2021 | 115.90 | 116.66 | 115.40 | 115.56 | 970,192 | +0.63(+0.55%) |
Apr 07, 2021 | 114.82 | 116.14 | 114.47 | 114.93 | 1,191,302 | -0.22(-0.19%) |
Apr 06, 2021 | 115.42 | 116.01 | 114.29 | 115.15 | 1,359,663 | -0.45(-0.39%) |
Apr 05, 2021 | 113.99 | 115.76 | 113.99 | 115.60 | 835,778 | +2.00(+1.76%) |
Apr 01, 2021 | 112.34 | 113.92 | 112.21 | 113.60 | 1,162,500 | +1.63(+1.46%) |
Mar 31, 2021 | 113.94 | 114.09 | 111.37 | 111.97 | 1,442,725 | -2.46(-2.15%) |
Mar 30, 2021 | 114.88 | 115.55 | 113.20 | 114.43 | 820,229 | -1.52(-1.31%) |
Mar 29, 2021 | 114.90 | 116.22 | 114.04 | 115.95 | 631,879 | +0.70(+0.61%) |
Mar 26, 2021 | 112.82 | 115.28 | 112.49 | 115.25 | 656,100 | +1.99(+1.76%) |
Mar 25, 2021 | 114.12 | 114.72 | 112.61 | 113.26 | 935,957 | -1.02(-0.89%) |
Mar 24, 2021 | 115.85 | 116.29 | 113.71 | 114.28 | 1,285,814 | -1.56(-1.35%) |
Mar 23, 2021 | 117.70 | 117.78 | 115.71 | 115.84 | 872,232 | -1.36(-1.16%) |
Mar 22, 2021 | 116.73 | 117.81 | 116.59 | 117.20 | 789,743 | +0.52(+0.45%) |
Mar 19, 2021 | 117.16 | 118.30 | 116.53 | 116.68 | 1,363,100 | +0.59(+0.51%) |
Mar 18, 2021 | 115.54 | 117.81 | 115.02 | 116.09 | 1,030,212 | -0.97(-0.83%) |
Mar 17, 2021 | 117.39 | 118.32 | 116.25 | 117.06 | 820,992 | -0.91(-0.77%) |
Mar 16, 2021 | 117.11 | 119.20 | 117.11 | 117.97 | 1,109,695 | +0.55(+0.47%) |
Mar 15, 2021 | 115.46 | 117.42 | 114.95 | 117.42 | 569,114 | +2.27(+1.97%) |
Mar 12, 2021 | 114.13 | 115.59 | 113.61 | 115.15 | 773,200 | -0.08(-0.07%) |
Mar 11, 2021 | 115.50 | 117.14 | 115.14 | 115.23 | 969,407 | +0.80(+0.70%) |
Mar 10, 2021 | 115.03 | 115.75 | 113.72 | 114.43 | 900,017 | +0.23(+0.20%) |
Mar 09, 2021 | 115.24 | 115.71 | 114.01 | 114.20 | 1,138,009 | +1.80(+1.60%) |
Mar 08, 2021 | 114.70 | 115.14 | 112.22 | 112.40 | 1,530,206 | -1.85(-1.62%) |
Mar 05, 2021 | 110.65 | 114.67 | 110.65 | 114.25 | 1,649,300 | +3.61(+3.26%) |
Mar 04, 2021 | 110.03 | 111.73 | 109.07 | 110.64 | 1,309,409 | +0.33(+0.30%) |
Mar 03, 2021 | 111.18 | 112.60 | 110.05 | 110.31 | 749,177 | -0.93(-0.84%) |
Mar 02, 2021 | 114.53 | 114.58 | 111.04 | 111.24 | 1,716,679 | -1.79(-1.58%) |