Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 113.67 | 113.87 | 113.17 | 113.55 | 1,468,283 | -0.11(-0.10%) |
May 27, 2021 | 113.95 | 113.95 | 112.91 | 113.66 | 2,352,560 | +0.09(+0.08%) |
May 26, 2021 | 113.85 | 113.98 | 113.13 | 113.56 | 2,648,723 | -0.10(-0.09%) |
May 25, 2021 | 114.05 | 114.32 | 113.44 | 113.67 | 1,629,862 | +0.08(+0.07%) |
May 24, 2021 | 113.25 | 114.61 | 113.08 | 113.59 | 1,548,839 | +0.76(+0.68%) |
May 21, 2021 | 113.34 | 113.62 | 112.60 | 112.83 | 2,318,287 | -0.22(-0.19%) |
May 20, 2021 | 111.99 | 113.36 | 111.89 | 113.05 | 1,317,982 | +1.16(+1.04%) |
May 19, 2021 | 111.43 | 112.22 | 110.64 | 111.89 | 1,723,524 | -0.55(-0.49%) |
May 18, 2021 | 112.13 | 113.15 | 112.08 | 112.43 | 1,513,277 | +0.60(+0.54%) |
May 17, 2021 | 112.47 | 112.62 | 110.99 | 111.83 | 1,253,656 | -0.58(-0.52%) |
May 14, 2021 | 111.58 | 112.83 | 111.55 | 112.41 | 1,317,660 | +1.11(+1.00%) |
May 13, 2021 | 110.54 | 111.95 | 110.54 | 111.30 | 1,560,554 | +0.89(+0.80%) |
May 12, 2021 | 111.95 | 112.26 | 110.20 | 110.42 | 1,715,761 | -1.89(-1.68%) |
May 11, 2021 | 115.09 | 115.09 | 111.51 | 112.30 | 2,917,853 | -2.61(-2.27%) |
May 10, 2021 | 114.58 | 115.67 | 114.32 | 114.91 | 1,102,611 | +0.65(+0.57%) |
May 07, 2021 | 114.29 | 115.33 | 114.14 | 114.26 | 1,084,730 | -0.06(-0.05%) |
May 06, 2021 | 114.85 | 115.37 | 113.64 | 114.32 | 1,262,740 | +0.19(+0.17%) |
May 05, 2021 | 112.73 | 114.41 | 112.22 | 114.13 | 1,516,295 | +1.62(+1.44%) |
May 04, 2021 | 113.02 | 113.77 | 112.29 | 112.51 | 1,691,596 | -0.58(-0.51%) |
May 03, 2021 | 113.10 | 113.74 | 113.04 | 113.08 | 1,153,481 | +0.43(+0.38%) |
Apr 30, 2021 | 112.08 | 113.03 | 111.56 | 112.65 | 1,977,578 | +0.58(+0.51%) |
Apr 29, 2021 | 111.22 | 112.38 | 110.97 | 112.08 | 2,181,224 | +1.26(+1.14%) |
Apr 28, 2021 | 109.25 | 111.88 | 108.86 | 110.81 | 1,898,251 | +1.09(+1.00%) |
Apr 27, 2021 | 109.37 | 109.80 | 109.14 | 109.72 | 1,145,835 | +0.69(+0.63%) |
Apr 26, 2021 | 111.17 | 111.17 | 108.73 | 109.03 | 2,250,488 | -1.92(-1.73%) |
Apr 23, 2021 | 110.96 | 111.40 | 110.59 | 110.95 | 1,164,435 | -0.09(-0.08%) |
Apr 22, 2021 | 111.39 | 111.72 | 110.72 | 111.05 | 880,206 | +0.35(+0.31%) |
Apr 21, 2021 | 110.99 | 111.46 | 110.44 | 110.70 | 898,263 | -0.48(-0.43%) |
Apr 20, 2021 | 110.38 | 111.29 | 110.20 | 111.18 | 877,951 | +0.23(+0.21%) |
Apr 19, 2021 | 111.58 | 111.89 | 110.42 | 110.94 | 815,365 | -0.33(-0.30%) |
Apr 16, 2021 | 111.82 | 111.82 | 110.95 | 111.27 | 1,683,259 | +0.42(+0.38%) |
Apr 15, 2021 | 111.66 | 112.13 | 110.51 | 110.85 | 1,319,639 | -0.52(-0.47%) |
Apr 14, 2021 | 110.77 | 112.00 | 110.68 | 111.37 | 1,436,087 | +0.67(+0.60%) |
Apr 13, 2021 | 109.78 | 111.21 | 109.45 | 110.70 | 1,551,166 | +0.97(+0.88%) |
Apr 12, 2021 | 108.39 | 109.85 | 108.38 | 109.73 | 1,636,114 | +1.38(+1.27%) |
Apr 09, 2021 | 108.18 | 108.36 | 107.07 | 108.35 | 1,105,550 | +0.28(+0.26%) |
Apr 08, 2021 | 107.24 | 108.08 | 106.88 | 108.07 | 1,290,488 | +0.58(+0.53%) |
Apr 07, 2021 | 107.22 | 108.05 | 107.06 | 107.49 | 1,162,398 | -0.03(-0.03%) |
Apr 06, 2021 | 105.00 | 108.11 | 104.88 | 107.52 | 2,418,683 | +3.24(+3.11%) |
Apr 05, 2021 | 103.74 | 104.89 | 103.63 | 104.28 | 1,314,618 | +0.79(+0.77%) |
Apr 01, 2021 | 102.42 | 103.65 | 101.78 | 103.49 | 984,279 | +1.53(+1.50%) |
Mar 31, 2021 | 102.92 | 103.19 | 101.93 | 101.96 | 1,702,225 | -1.50(-1.45%) |
Mar 30, 2021 | 102.03 | 104.32 | 102.03 | 103.46 | 1,797,268 | +0.53(+0.51%) |
Mar 29, 2021 | 101.79 | 103.65 | 100.92 | 102.93 | 1,822,710 | +1.08(+1.06%) |
Mar 26, 2021 | 101.75 | 101.92 | 100.18 | 101.85 | 1,476,260 | +0.64(+0.63%) |
Mar 25, 2021 | 100.92 | 101.32 | 99.92 | 101.21 | 1,517,597 | +0.28(+0.28%) |
Mar 24, 2021 | 101.79 | 102.58 | 100.92 | 100.92 | 1,272,067 | -0.87(-0.85%) |
Mar 23, 2021 | 101.75 | 102.15 | 101.27 | 101.79 | 1,563,805 | -0.71(-0.69%) |
Mar 22, 2021 | 101.58 | 102.72 | 101.44 | 102.50 | 2,032,623 | +0.74(+0.73%) |
Mar 19, 2021 | 102.24 | 103.23 | 101.38 | 101.75 | 3,378,296 | -0.33(-0.32%) |
Mar 18, 2021 | 104.44 | 104.59 | 102.05 | 102.08 | 1,745,712 | -2.55(-2.44%) |
Mar 17, 2021 | 102.55 | 105.26 | 102.04 | 104.64 | 2,872,775 | +2.09(+2.04%) |
Mar 16, 2021 | 101.79 | 102.87 | 101.43 | 102.55 | 2,429,041 | +0.76(+0.75%) |
Mar 15, 2021 | 99.19 | 101.80 | 99.08 | 101.78 | 2,074,170 | +3.00(+3.03%) |
Mar 12, 2021 | 98.90 | 99.35 | 98.13 | 98.79 | 1,658,008 | +0.17(+0.17%) |
Mar 11, 2021 | 99.04 | 99.70 | 98.47 | 98.62 | 1,958,740 | +0.02(+0.02%) |
Mar 10, 2021 | 96.95 | 99.16 | 96.89 | 98.60 | 2,117,184 | +1.82(+1.88%) |
Mar 09, 2021 | 98.47 | 98.76 | 96.75 | 96.78 | 2,655,252 | -1.38(-1.40%) |
Mar 08, 2021 | 98.49 | 99.37 | 98.11 | 98.15 | 2,161,137 | -0.18(-0.18%) |
Mar 05, 2021 | 97.83 | 98.78 | 96.08 | 98.33 | 1,737,900 | +0.72(+0.73%) |
Mar 04, 2021 | 97.74 | 98.35 | 96.10 | 97.62 | 1,894,537 | +0.06(+0.06%) |
Mar 03, 2021 | 98.75 | 99.11 | 97.53 | 97.56 | 1,846,915 | -1.16(-1.17%) |
Mar 02, 2021 | 98.28 | 99.43 | 97.76 | 98.72 | 2,600,239 | +0.22(+0.22%) |