Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 118.23 | 118.65 | 117.16 | 117.26 | 4,766,819 | -2.00(-1.68%) |
May 27, 2021 | 117.30 | 119.39 | 116.94 | 119.26 | 7,553,280 | +1.64(+1.40%) |
May 26, 2021 | 118.61 | 118.69 | 117.36 | 117.62 | 2,829,484 | -0.96(-0.81%) |
May 25, 2021 | 118.60 | 118.78 | 117.32 | 118.58 | 2,420,671 | -0.02(-0.02%) |
May 24, 2021 | 118.70 | 119.34 | 118.27 | 118.60 | 1,785,415 | -0.21(-0.17%) |
May 21, 2021 | 119.22 | 120.03 | 118.69 | 118.80 | 2,595,629 | -0.30(-0.25%) |
May 20, 2021 | 118.90 | 120.12 | 118.69 | 119.10 | 2,330,865 | +0.09(+0.08%) |
May 19, 2021 | 119.11 | 119.15 | 117.81 | 119.01 | 2,035,027 | -0.32(-0.27%) |
May 18, 2021 | 119.30 | 119.79 | 118.24 | 119.33 | 2,511,704 | -0.62(-0.52%) |
May 17, 2021 | 120.29 | 121.46 | 119.88 | 119.95 | 1,718,042 | -0.49(-0.41%) |
May 14, 2021 | 120.80 | 121.94 | 120.39 | 120.44 | 2,383,344 | +0.39(+0.32%) |
May 13, 2021 | 119.36 | 120.92 | 118.87 | 120.06 | 2,449,076 | +0.69(+0.58%) |
May 12, 2021 | 120.49 | 120.90 | 119.39 | 119.37 | 3,040,231 | -1.10(-0.92%) |
May 11, 2021 | 123.42 | 123.78 | 120.15 | 120.47 | 2,511,045 | -2.42(-1.97%) |
May 10, 2021 | 122.14 | 123.67 | 122.06 | 122.89 | 3,148,350 | +1.26(+1.03%) |
May 07, 2021 | 121.77 | 122.29 | 121.27 | 121.63 | 1,681,866 | -0.57(-0.46%) |
May 06, 2021 | 122.03 | 123.48 | 121.42 | 122.20 | 2,771,799 | +0.50(+0.41%) |
May 05, 2021 | 120.95 | 122.10 | 120.23 | 121.69 | 2,219,586 | +0.76(+0.63%) |
May 04, 2021 | 121.45 | 122.05 | 120.53 | 120.93 | 2,279,706 | -0.02(-0.01%) |
May 03, 2021 | 119.66 | 121.90 | 119.39 | 120.95 | 2,235,089 | +1.27(+1.07%) |
Apr 30, 2021 | 119.02 | 120.13 | 118.62 | 119.67 | 3,574,933 | +0.62(+0.52%) |
Apr 29, 2021 | 116.75 | 119.19 | 116.69 | 119.05 | 3,464,979 | +2.68(+2.31%) |
Apr 28, 2021 | 116.54 | 117.10 | 115.47 | 116.37 | 3,515,816 | +0.17(+0.15%) |
Apr 27, 2021 | 116.77 | 116.85 | 115.82 | 116.20 | 4,088,843 | -0.96(-0.82%) |
Apr 26, 2021 | 118.30 | 118.49 | 116.02 | 117.16 | 4,624,025 | -1.43(-1.20%) |
Apr 23, 2021 | 120.72 | 121.57 | 118.06 | 118.59 | 9,294,491 | -7.38(-5.86%) |
Apr 22, 2021 | 126.23 | 127.54 | 125.67 | 125.97 | 2,542,428 | -1.02(-0.81%) |
Apr 21, 2021 | 128.29 | 128.69 | 126.49 | 126.99 | 2,375,141 | -0.83(-0.65%) |
Apr 20, 2021 | 124.77 | 128.25 | 124.44 | 127.81 | 2,805,437 | +3.11(+2.49%) |
Apr 19, 2021 | 124.51 | 125.50 | 123.63 | 124.71 | 2,050,474 | -0.26(-0.21%) |
Apr 16, 2021 | 125.36 | 125.49 | 124.02 | 124.97 | 4,042,938 | +0.26(+0.21%) |
Apr 15, 2021 | 122.89 | 124.93 | 122.59 | 124.71 | 2,582,331 | +2.39(+1.95%) |
Apr 14, 2021 | 122.86 | 122.94 | 121.27 | 122.32 | 1,786,834 | -0.84(-0.69%) |
Apr 13, 2021 | 123.37 | 123.68 | 122.64 | 123.17 | 1,801,434 | -0.02(-0.01%) |
Apr 12, 2021 | 122.95 | 123.88 | 122.60 | 123.18 | 1,912,539 | +0.49(+0.40%) |
Apr 09, 2021 | 123.16 | 124.09 | 121.86 | 122.70 | 1,656,679 | -0.77(-0.63%) |
Apr 08, 2021 | 122.97 | 123.53 | 122.37 | 123.47 | 1,701,554 | +0.55(+0.44%) |
Apr 07, 2021 | 124.31 | 124.83 | 122.41 | 122.92 | 1,669,287 | -1.00(-0.80%) |
Apr 06, 2021 | 123.55 | 124.14 | 123.04 | 123.92 | 2,097,541 | -0.34(-0.27%) |
Apr 05, 2021 | 123.62 | 125.28 | 122.94 | 124.26 | 2,267,472 | +1.30(+1.06%) |
Apr 01, 2021 | 123.82 | 124.09 | 121.00 | 122.96 | 3,604,232 | -1.86(-1.49%) |
Mar 31, 2021 | 125.31 | 127.65 | 124.38 | 124.82 | 3,888,674 | +0.66(+0.54%) |
Mar 30, 2021 | 124.02 | 125.18 | 123.64 | 124.15 | 2,073,426 | -0.54(-0.43%) |
Mar 29, 2021 | 122.81 | 125.48 | 122.51 | 124.69 | 2,797,572 | +1.60(+1.30%) |
Mar 26, 2021 | 121.54 | 123.14 | 120.95 | 123.09 | 1,918,588 | +1.31(+1.08%) |
Mar 25, 2021 | 122.53 | 123.10 | 121.19 | 121.78 | 2,046,763 | -0.01(-0.01%) |
Mar 24, 2021 | 120.57 | 121.96 | 120.14 | 121.79 | 2,379,548 | +0.36(+0.30%) |
Mar 23, 2021 | 119.66 | 121.89 | 118.78 | 121.43 | 2,448,740 | +2.02(+1.69%) |
Mar 22, 2021 | 116.79 | 119.48 | 116.79 | 119.41 | 2,988,691 | +2.43(+2.08%) |
Mar 19, 2021 | 117.92 | 119.46 | 116.69 | 116.98 | 7,300,149 | -1.87(-1.57%) |
Mar 18, 2021 | 118.95 | 119.66 | 117.11 | 118.85 | 3,038,800 | -0.14(-0.11%) |
Mar 17, 2021 | 121.32 | 121.57 | 118.91 | 118.98 | 2,438,241 | -1.69(-1.40%) |
Mar 16, 2021 | 120.67 | 121.10 | 119.90 | 120.67 | 2,403,015 | +0.16(+0.13%) |
Mar 15, 2021 | 120.28 | 121.29 | 119.44 | 120.51 | 2,554,146 | +0.70(+0.58%) |
Mar 12, 2021 | 120.20 | 120.87 | 119.47 | 119.81 | 2,350,164 | +0.83(+0.69%) |
Mar 11, 2021 | 119.77 | 120.21 | 118.96 | 118.98 | 2,188,074 | -1.70(-1.41%) |
Mar 10, 2021 | 119.11 | 121.58 | 117.80 | 120.68 | 2,443,564 | +1.89(+1.59%) |
Mar 09, 2021 | 119.28 | 120.22 | 118.67 | 118.78 | 2,252,998 | -0.74(-0.62%) |
Mar 08, 2021 | 118.08 | 120.89 | 117.19 | 119.52 | 2,112,909 | +1.40(+1.19%) |
Mar 05, 2021 | 115.80 | 119.19 | 115.38 | 118.12 | 2,831,761 | +2.61(+2.26%) |
Mar 04, 2021 | 116.32 | 117.90 | 115.24 | 115.51 | 2,594,883 | -0.64(-0.55%) |
Mar 03, 2021 | 115.09 | 117.06 | 114.61 | 116.15 | 3,342,729 | +1.25(+1.08%) |
Mar 02, 2021 | 114.10 | 115.61 | 113.91 | 114.90 | 2,711,844 | +0.66(+0.58%) |