Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 106.98 | 107.24 | 106.98 | 107.02 | 5,960,344 | -0.01(-0.01%) |
May 27, 2021 | 106.98 | 107.03 | 106.83 | 107.03 | 6,411,954 | -0.19(-0.18%) |
May 26, 2021 | 107.26 | 107.40 | 107.17 | 107.21 | 4,812,136 | -0.12(-0.11%) |
May 25, 2021 | 107.06 | 107.35 | 107.06 | 107.33 | 6,144,787 | +0.39(+0.37%) |
May 24, 2021 | 106.89 | 107.05 | 106.84 | 106.94 | 5,162,335 | +0.10(+0.10%) |
May 21, 2021 | 106.91 | 106.93 | 106.72 | 106.84 | 7,107,381 | +0.04(+0.03%) |
May 20, 2021 | 106.55 | 106.81 | 106.52 | 106.80 | 8,993,108 | +0.44(+0.41%) |
May 19, 2021 | 106.66 | 106.88 | 106.26 | 106.36 | 14,064,121 | -0.32(-0.30%) |
May 18, 2021 | 106.67 | 106.73 | 106.57 | 106.68 | 4,617,571 | +0.00(+0.00%) |
May 17, 2021 | 106.71 | 106.75 | 106.63 | 106.68 | 7,174,068 | -0.10(-0.10%) |
May 14, 2021 | 106.71 | 106.82 | 106.60 | 106.78 | 8,491,418 | +0.23(+0.22%) |
May 13, 2021 | 106.33 | 106.59 | 106.26 | 106.55 | 8,811,379 | +0.36(+0.33%) |
May 12, 2021 | 106.31 | 106.39 | 106.15 | 106.19 | 15,510,815 | -0.51(-0.48%) |
May 11, 2021 | 106.73 | 106.80 | 106.66 | 106.71 | 7,046,005 | -0.18(-0.17%) |
May 10, 2021 | 107.15 | 107.23 | 106.84 | 106.89 | 6,313,700 | -0.22(-0.20%) |
May 07, 2021 | 107.32 | 107.53 | 107.01 | 107.10 | 13,078,989 | +0.04(+0.03%) |
May 06, 2021 | 106.94 | 107.18 | 106.92 | 107.06 | 6,997,845 | +0.05(+0.04%) |
May 05, 2021 | 106.78 | 107.05 | 106.78 | 107.02 | 7,279,855 | +0.13(+0.12%) |
May 04, 2021 | 106.96 | 107.17 | 106.83 | 106.89 | 11,941,706 | +0.14(+0.13%) |
May 03, 2021 | 106.61 | 106.97 | 106.57 | 106.75 | 9,186,131 | +0.18(+0.17%) |
Apr 30, 2021 | 106.52 | 106.60 | 106.36 | 106.56 | 5,519,585 | +0.09(+0.09%) |
Apr 29, 2021 | 106.15 | 106.48 | 106.05 | 106.47 | 5,934,458 | -0.19(-0.18%) |
Apr 28, 2021 | 106.53 | 106.68 | 106.25 | 106.66 | 9,298,699 | +0.14(+0.13%) |
Apr 27, 2021 | 106.79 | 106.88 | 106.51 | 106.52 | 8,258,525 | -0.42(-0.39%) |
Apr 26, 2021 | 107.00 | 107.09 | 106.94 | 106.94 | 7,643,213 | -0.11(-0.10%) |
Apr 23, 2021 | 107.17 | 107.18 | 106.88 | 107.05 | 5,894,083 | -0.14(-0.13%) |
Apr 22, 2021 | 107.10 | 107.22 | 106.84 | 107.19 | 8,216,648 | +0.08(+0.08%) |
Apr 21, 2021 | 107.04 | 107.16 | 106.89 | 107.11 | 8,532,380 | +0.06(+0.05%) |
Apr 20, 2021 | 106.70 | 107.12 | 106.70 | 107.05 | 6,919,087 | +0.32(+0.30%) |
Apr 19, 2021 | 106.67 | 106.91 | 106.61 | 106.73 | 6,138,495 | -0.11(-0.10%) |
Apr 16, 2021 | 106.82 | 107.01 | 106.79 | 106.84 | 7,846,047 | -0.29(-0.27%) |
Apr 15, 2021 | 106.79 | 107.28 | 106.78 | 107.13 | 10,652,158 | +0.68(+0.64%) |
Apr 14, 2021 | 106.41 | 106.49 | 106.31 | 106.45 | 5,216,799 | -0.13(-0.12%) |
Apr 13, 2021 | 106.17 | 106.58 | 106.14 | 106.58 | 8,197,987 | +0.44(+0.41%) |
Apr 12, 2021 | 106.12 | 106.17 | 106.03 | 106.14 | 5,846,879 | -0.07(-0.06%) |
Apr 09, 2021 | 106.14 | 106.40 | 106.05 | 106.21 | 6,297,675 | -0.28(-0.26%) |
Apr 08, 2021 | 106.31 | 106.50 | 106.29 | 106.49 | 6,776,305 | +0.37(+0.34%) |
Apr 07, 2021 | 106.17 | 106.38 | 106.09 | 106.12 | 6,757,045 | -0.07(-0.06%) |
Apr 06, 2021 | 105.90 | 106.21 | 105.86 | 106.19 | 9,375,987 | +0.51(+0.49%) |
Apr 05, 2021 | 105.61 | 105.76 | 105.45 | 105.68 | 10,637,540 | -0.30(-0.28%) |
Apr 01, 2021 | 105.83 | 106.03 | 105.76 | 105.97 | 9,130,100 | +0.47(+0.44%) |
Mar 31, 2021 | 105.63 | 105.74 | 105.38 | 105.51 | 9,226,394 | -0.15(-0.14%) |
Mar 30, 2021 | 105.46 | 105.72 | 105.37 | 105.66 | 6,191,871 | -0.09(-0.09%) |
Mar 29, 2021 | 106.21 | 106.22 | 105.66 | 105.75 | 6,741,077 | -0.36(-0.34%) |
Mar 26, 2021 | 106.18 | 106.40 | 106.10 | 106.11 | 6,860,609 | -0.36(-0.33%) |
Mar 25, 2021 | 106.67 | 106.73 | 106.31 | 106.47 | 11,317,635 | -0.14(-0.13%) |
Mar 24, 2021 | 106.25 | 106.63 | 106.23 | 106.61 | 15,664,406 | +0.14(+0.13%) |
Mar 23, 2021 | 106.18 | 106.49 | 106.11 | 106.47 | 8,074,718 | +0.52(+0.49%) |
Mar 22, 2021 | 105.87 | 106.00 | 105.79 | 105.95 | 5,009,042 | +0.35(+0.33%) |
Mar 19, 2021 | 105.44 | 105.76 | 105.41 | 105.60 | 9,363,511 | -0.07(-0.06%) |
Mar 18, 2021 | 105.48 | 105.79 | 105.38 | 105.67 | 8,863,977 | -0.66(-0.62%) |
Mar 17, 2021 | 106.11 | 106.55 | 105.91 | 106.33 | 9,607,349 | -0.18(-0.17%) |
Mar 16, 2021 | 106.65 | 106.73 | 106.39 | 106.51 | 5,864,979 | -0.02(-0.02%) |
Mar 15, 2021 | 106.46 | 106.63 | 106.43 | 106.53 | 4,779,641 | +0.13(+0.12%) |
Mar 12, 2021 | 106.49 | 106.50 | 106.28 | 106.39 | 7,848,540 | -0.78(-0.72%) |
Mar 11, 2021 | 107.20 | 107.32 | 107.01 | 107.17 | 8,109,472 | -0.04(-0.03%) |
Mar 10, 2021 | 106.98 | 107.31 | 106.93 | 107.21 | 6,082,921 | +0.22(+0.21%) |
Mar 09, 2021 | 106.95 | 107.07 | 106.78 | 106.98 | 7,529,918 | +0.50(+0.47%) |
Mar 08, 2021 | 106.65 | 106.67 | 106.44 | 106.48 | 7,938,111 | -0.42(-0.39%) |
Mar 05, 2021 | 106.62 | 107.04 | 106.53 | 106.90 | 9,242,026 | -0.15(-0.14%) |
Mar 04, 2021 | 107.57 | 107.69 | 106.89 | 107.05 | 13,143,364 | -0.53(-0.50%) |
Mar 03, 2021 | 107.65 | 107.67 | 107.38 | 107.58 | 8,966,634 | -0.58(-0.54%) |
Mar 02, 2021 | 107.87 | 108.17 | 107.83 | 108.16 | 6,712,128 | +0.20(+0.18%) |