Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 121.64 | 121.64 | 118.50 | 120.33 | 545,316 | -0.91(-0.75%) |
May 27, 2021 | 123.01 | 123.26 | 120.97 | 121.24 | 855,232 | -0.72(-0.59%) |
May 26, 2021 | 122.04 | 123.21 | 121.52 | 121.96 | 579,737 | -0.11(-0.09%) |
May 25, 2021 | 124.11 | 124.76 | 121.90 | 122.07 | 439,418 | -1.58(-1.28%) |
May 24, 2021 | 123.40 | 124.35 | 123.22 | 123.65 | 350,060 | +1.50(+1.23%) |
May 21, 2021 | 121.35 | 123.00 | 121.28 | 122.15 | 365,865 | +1.17(+0.97%) |
May 20, 2021 | 120.74 | 121.36 | 119.39 | 120.98 | 400,271 | +0.81(+0.67%) |
May 19, 2021 | 117.16 | 120.50 | 116.69 | 120.17 | 534,629 | +0.77(+0.64%) |
May 18, 2021 | 121.93 | 121.93 | 119.11 | 119.40 | 476,529 | -1.84(-1.52%) |
May 17, 2021 | 118.60 | 121.58 | 117.55 | 121.24 | 511,692 | +2.22(+1.87%) |
May 14, 2021 | 116.98 | 119.42 | 115.93 | 119.02 | 448,354 | +2.68(+2.30%) |
May 13, 2021 | 113.64 | 117.48 | 113.55 | 116.34 | 567,830 | +3.47(+3.07%) |
May 12, 2021 | 114.09 | 115.44 | 112.81 | 112.87 | 718,271 | -2.55(-2.21%) |
May 11, 2021 | 115.53 | 117.00 | 114.10 | 115.42 | 676,947 | -1.90(-1.62%) |
May 10, 2021 | 117.72 | 118.59 | 116.06 | 117.32 | 756,796 | -0.18(-0.15%) |
May 07, 2021 | 115.03 | 117.57 | 113.64 | 117.50 | 578,638 | +3.20(+2.80%) |
May 06, 2021 | 113.57 | 115.00 | 110.33 | 114.30 | 508,048 | +1.29(+1.14%) |
May 05, 2021 | 112.63 | 113.32 | 110.40 | 113.01 | 424,696 | +1.31(+1.17%) |
May 04, 2021 | 112.72 | 113.16 | 110.65 | 111.70 | 490,469 | -2.43(-2.13%) |
May 03, 2021 | 115.26 | 115.69 | 113.58 | 114.13 | 560,315 | +0.06(+0.05%) |
Apr 30, 2021 | 116.71 | 116.71 | 113.73 | 114.07 | 530,300 | -3.47(-2.95%) |
Apr 29, 2021 | 117.75 | 117.97 | 116.63 | 117.54 | 356,365 | +0.86(+0.74%) |
Apr 28, 2021 | 118.23 | 118.33 | 116.41 | 116.68 | 324,594 | -1.56(-1.32%) |
Apr 27, 2021 | 119.13 | 119.13 | 117.57 | 118.24 | 401,119 | -0.24(-0.20%) |
Apr 26, 2021 | 119.11 | 119.44 | 118.39 | 118.48 | 326,587 | -0.03(-0.03%) |
Apr 23, 2021 | 117.34 | 119.22 | 116.98 | 118.51 | 347,600 | +1.83(+1.57%) |
Apr 22, 2021 | 117.31 | 118.48 | 116.45 | 116.68 | 301,927 | -0.41(-0.35%) |
Apr 21, 2021 | 115.53 | 117.54 | 115.20 | 117.09 | 437,971 | +1.13(+0.97%) |
Apr 20, 2021 | 117.57 | 117.72 | 115.39 | 115.96 | 351,392 | -1.90(-1.61%) |
Apr 19, 2021 | 117.50 | 118.27 | 116.68 | 117.86 | 345,130 | +0.00(+0.00%) |
Apr 16, 2021 | 117.06 | 118.33 | 116.76 | 117.86 | 428,400 | +1.33(+1.14%) |
Apr 15, 2021 | 117.00 | 117.00 | 115.47 | 116.53 | 326,683 | +0.26(+0.22%) |
Apr 14, 2021 | 115.95 | 117.73 | 115.60 | 116.27 | 376,378 | +0.50(+0.43%) |
Apr 13, 2021 | 116.66 | 117.52 | 114.87 | 115.77 | 401,191 | -0.58(-0.50%) |
Apr 12, 2021 | 115.31 | 116.83 | 115.05 | 116.35 | 335,671 | +0.66(+0.57%) |
Apr 09, 2021 | 114.72 | 115.71 | 114.45 | 115.69 | 272,100 | +0.56(+0.49%) |
Apr 08, 2021 | 114.75 | 115.38 | 113.02 | 115.13 | 478,966 | +1.33(+1.17%) |
Apr 07, 2021 | 114.43 | 114.66 | 113.27 | 113.80 | 265,387 | -0.96(-0.84%) |
Apr 06, 2021 | 114.63 | 115.31 | 114.02 | 114.76 | 504,326 | +0.16(+0.14%) |
Apr 05, 2021 | 113.10 | 115.31 | 112.55 | 114.60 | 453,818 | +2.46(+2.19%) |
Apr 01, 2021 | 111.62 | 112.16 | 110.24 | 112.14 | 282,400 | +1.32(+1.19%) |
Mar 31, 2021 | 109.71 | 112.52 | 109.53 | 110.82 | 1,096,711 | +1.38(+1.26%) |
Mar 30, 2021 | 107.39 | 109.99 | 107.39 | 109.44 | 467,504 | +1.68(+1.56%) |
Mar 29, 2021 | 109.72 | 111.86 | 107.08 | 107.76 | 532,326 | -1.99(-1.81%) |
Mar 26, 2021 | 106.82 | 109.94 | 105.55 | 109.75 | 259,000 | +3.81(+3.60%) |
Mar 25, 2021 | 102.91 | 106.34 | 102.61 | 105.94 | 357,233 | +2.35(+2.27%) |
Mar 24, 2021 | 105.64 | 107.37 | 103.45 | 103.59 | 374,606 | -1.10(-1.05%) |
Mar 23, 2021 | 108.35 | 109.50 | 103.77 | 104.69 | 544,630 | -4.33(-3.97%) |
Mar 22, 2021 | 109.40 | 109.97 | 108.40 | 109.02 | 491,200 | -0.11(-0.10%) |
Mar 19, 2021 | 108.03 | 109.86 | 106.53 | 109.13 | 1,079,600 | +1.01(+0.93%) |
Mar 18, 2021 | 108.44 | 110.99 | 107.57 | 108.12 | 409,130 | -1.40(-1.28%) |
Mar 17, 2021 | 108.00 | 109.93 | 107.17 | 109.52 | 446,020 | +1.42(+1.31%) |
Mar 16, 2021 | 108.50 | 109.25 | 107.33 | 108.10 | 407,149 | +0.02(+0.02%) |
Mar 15, 2021 | 104.98 | 108.09 | 104.11 | 108.08 | 395,366 | +2.81(+2.67%) |
Mar 12, 2021 | 104.56 | 105.58 | 103.61 | 105.27 | 409,500 | +0.20(+0.19%) |
Mar 11, 2021 | 105.00 | 105.73 | 103.27 | 105.07 | 421,514 | +1.08(+1.04%) |
Mar 10, 2021 | 103.33 | 104.16 | 102.10 | 103.99 | 506,261 | +1.17(+1.14%) |
Mar 09, 2021 | 103.43 | 104.04 | 102.32 | 102.82 | 531,457 | +0.81(+0.79%) |
Mar 08, 2021 | 102.00 | 103.78 | 101.39 | 102.01 | 652,947 | +0.64(+0.63%) |
Mar 05, 2021 | 100.24 | 101.81 | 96.74 | 101.37 | 569,000 | +2.62(+2.65%) |
Mar 04, 2021 | 100.10 | 101.64 | 96.40 | 98.75 | 848,199 | -1.95(-1.94%) |
Mar 03, 2021 | 101.47 | 102.64 | 100.01 | 100.70 | 522,342 | -0.88(-0.87%) |
Mar 02, 2021 | 103.45 | 103.84 | 101.46 | 101.58 | 446,814 | -2.20(-2.12%) |