Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 114.96 | 115.53 | 114.04 | 114.21 | 1,044,488 | -0.48(-0.42%) |
May 27, 2021 | 114.79 | 115.78 | 114.00 | 114.69 | 1,477,249 | +0.13(+0.11%) |
May 26, 2021 | 114.72 | 115.63 | 114.38 | 114.56 | 788,398 | -0.60(-0.52%) |
May 25, 2021 | 115.13 | 115.47 | 114.06 | 115.16 | 1,187,061 | +0.79(+0.69%) |
May 24, 2021 | 113.53 | 115.21 | 113.53 | 114.37 | 1,162,955 | +0.84(+0.74%) |
May 21, 2021 | 113.20 | 114.89 | 113.20 | 113.53 | 2,192,162 | +0.06(+0.05%) |
May 20, 2021 | 113.70 | 114.78 | 113.23 | 113.47 | 979,195 | +0.53(+0.47%) |
May 19, 2021 | 111.43 | 113.15 | 110.74 | 112.94 | 1,425,588 | +0.20(+0.18%) |
May 18, 2021 | 112.66 | 114.06 | 112.66 | 112.74 | 1,131,799 | -0.75(-0.66%) |
May 17, 2021 | 113.58 | 114.46 | 112.26 | 113.49 | 1,107,556 | +0.33(+0.29%) |
May 14, 2021 | 111.50 | 113.58 | 111.50 | 113.16 | 1,257,961 | +2.12(+1.91%) |
May 13, 2021 | 111.59 | 112.29 | 110.59 | 111.04 | 1,199,645 | -0.26(-0.23%) |
May 12, 2021 | 110.72 | 112.27 | 109.79 | 111.30 | 1,999,962 | +0.13(+0.12%) |
May 11, 2021 | 109.00 | 111.95 | 108.91 | 111.17 | 1,354,311 | -0.06(-0.05%) |
May 10, 2021 | 110.79 | 112.42 | 110.06 | 111.23 | 1,043,243 | +0.42(+0.38%) |
May 07, 2021 | 110.88 | 110.99 | 109.45 | 110.81 | 1,411,061 | +0.63(+0.57%) |
May 06, 2021 | 107.78 | 110.19 | 107.13 | 110.18 | 1,440,730 | +1.67(+1.54%) |
May 05, 2021 | 108.50 | 110.39 | 107.33 | 108.51 | 2,916,585 | +3.32(+3.16%) |
May 04, 2021 | 106.31 | 107.10 | 104.10 | 105.19 | 2,157,343 | -1.83(-1.71%) |
May 03, 2021 | 108.98 | 108.98 | 106.13 | 107.02 | 1,678,459 | -1.68(-1.55%) |
Apr 30, 2021 | 108.72 | 109.53 | 108.22 | 108.70 | 1,667,700 | -1.30(-1.18%) |
Apr 29, 2021 | 110.48 | 110.89 | 108.17 | 110.00 | 1,430,031 | +1.02(+0.94%) |
Apr 28, 2021 | 111.31 | 112.10 | 108.87 | 108.98 | 1,621,699 | -2.64(-2.37%) |
Apr 27, 2021 | 110.05 | 111.76 | 110.05 | 111.62 | 2,197,358 | +1.87(+1.70%) |
Apr 26, 2021 | 106.86 | 113.99 | 106.18 | 109.75 | 4,039,423 | +2.74(+2.56%) |
Apr 23, 2021 | 105.68 | 108.02 | 105.22 | 107.01 | 2,218,300 | +0.65(+0.61%) |
Apr 22, 2021 | 105.29 | 106.62 | 104.62 | 106.36 | 2,444,032 | +0.81(+0.77%) |
Apr 21, 2021 | 105.43 | 106.66 | 105.25 | 105.55 | 1,092,946 | +0.17(+0.16%) |
Apr 20, 2021 | 105.50 | 106.93 | 105.05 | 105.38 | 1,232,936 | -0.36(-0.34%) |
Apr 19, 2021 | 105.98 | 107.11 | 105.53 | 105.74 | 1,340,826 | -0.22(-0.21%) |
Apr 16, 2021 | 105.98 | 106.15 | 104.91 | 105.96 | 1,116,400 | +0.13(+0.12%) |
Apr 15, 2021 | 104.03 | 106.04 | 103.72 | 105.83 | 1,956,545 | +2.26(+2.18%) |
Apr 14, 2021 | 104.53 | 104.69 | 103.47 | 103.57 | 1,351,357 | -0.97(-0.93%) |
Apr 13, 2021 | 103.63 | 105.31 | 103.63 | 104.54 | 1,079,937 | +0.31(+0.30%) |
Apr 12, 2021 | 103.24 | 104.71 | 103.17 | 104.23 | 1,053,599 | +0.36(+0.35%) |
Apr 09, 2021 | 104.27 | 104.37 | 102.98 | 103.87 | 1,045,300 | -0.52(-0.50%) |
Apr 08, 2021 | 103.67 | 104.64 | 103.06 | 104.39 | 1,797,609 | +1.90(+1.85%) |
Apr 07, 2021 | 102.84 | 103.46 | 102.24 | 102.49 | 1,113,835 | -1.25(-1.20%) |
Apr 06, 2021 | 102.76 | 104.10 | 102.44 | 103.74 | 1,376,286 | -0.12(-0.12%) |
Apr 05, 2021 | 102.11 | 104.53 | 102.11 | 103.86 | 1,256,547 | +1.03(+1.00%) |
Apr 01, 2021 | 102.31 | 103.13 | 102.07 | 102.83 | 1,239,000 | +0.93(+0.91%) |
Mar 31, 2021 | 101.73 | 102.76 | 101.25 | 101.90 | 1,563,545 | +0.72(+0.71%) |
Mar 30, 2021 | 102.05 | 102.77 | 100.74 | 101.18 | 1,514,327 | -1.92(-1.86%) |
Mar 29, 2021 | 102.98 | 103.78 | 101.95 | 103.10 | 1,553,431 | +0.40(+0.39%) |
Mar 26, 2021 | 99.00 | 102.78 | 98.84 | 102.70 | 1,955,100 | +3.16(+3.17%) |
Mar 25, 2021 | 97.91 | 100.22 | 97.69 | 99.54 | 1,702,517 | +1.15(+1.17%) |
Mar 24, 2021 | 100.26 | 100.26 | 97.94 | 98.39 | 1,760,810 | -1.30(-1.30%) |
Mar 23, 2021 | 100.10 | 101.44 | 99.56 | 99.69 | 1,291,166 | -0.50(-0.50%) |
Mar 22, 2021 | 99.80 | 101.53 | 99.71 | 100.19 | 1,320,160 | +0.79(+0.79%) |
Mar 19, 2021 | 98.50 | 99.81 | 97.72 | 99.40 | 2,516,400 | +1.23(+1.25%) |
Mar 18, 2021 | 98.96 | 99.50 | 96.77 | 98.17 | 1,903,584 | -2.09(-2.08%) |
Mar 17, 2021 | 99.74 | 100.72 | 98.68 | 100.26 | 1,218,345 | +0.05(+0.05%) |
Mar 16, 2021 | 100.22 | 101.48 | 99.86 | 100.21 | 1,548,444 | +0.22(+0.22%) |
Mar 15, 2021 | 98.61 | 100.41 | 98.02 | 99.99 | 1,591,231 | +2.44(+2.50%) |
Mar 12, 2021 | 96.44 | 97.63 | 95.29 | 97.55 | 1,503,200 | +0.60(+0.62%) |
Mar 11, 2021 | 96.99 | 98.18 | 96.72 | 96.95 | 2,070,788 | +0.59(+0.61%) |
Mar 10, 2021 | 98.60 | 98.71 | 96.17 | 96.36 | 1,565,191 | -0.71(-0.73%) |
Mar 09, 2021 | 98.78 | 100.44 | 96.87 | 97.07 | 2,402,536 | -0.21(-0.22%) |
Mar 08, 2021 | 96.79 | 99.53 | 96.41 | 97.28 | 3,837,687 | +0.15(+0.15%) |
Mar 05, 2021 | 94.26 | 97.42 | 92.69 | 97.13 | 3,621,200 | +3.69(+3.95%) |
Mar 04, 2021 | 92.92 | 95.65 | 92.64 | 93.44 | 2,612,283 | +0.03(+0.03%) |
Mar 03, 2021 | 95.23 | 95.83 | 92.66 | 93.41 | 1,886,607 | -2.45(-2.56%) |
Mar 02, 2021 | 98.35 | 98.56 | 95.84 | 95.86 | 1,668,831 | -0.08(-0.08%) |