Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 110.62 | 113.25 | 110.02 | 110.26 | 9,371,191 | -0.18(-0.16%) |
May 27, 2021 | 109.47 | 110.47 | 107.48 | 110.44 | 7,614,266 | +0.84(+0.76%) |
May 26, 2021 | 108.17 | 109.92 | 107.96 | 109.61 | 8,475,180 | +2.02(+1.87%) |
May 25, 2021 | 107.71 | 108.96 | 106.58 | 107.59 | 8,966,366 | +0.64(+0.60%) |
May 24, 2021 | 105.08 | 107.70 | 104.17 | 106.95 | 9,476,015 | +2.84(+2.73%) |
May 21, 2021 | 105.89 | 106.37 | 103.98 | 104.11 | 11,669,839 | -0.74(-0.70%) |
May 20, 2021 | 102.79 | 105.36 | 102.35 | 104.84 | 11,987,612 | +3.56(+3.52%) |
May 19, 2021 | 98.40 | 101.55 | 98.39 | 101.28 | 18,665,330 | -1.79(-1.74%) |
May 18, 2021 | 101.62 | 105.44 | 100.61 | 103.07 | 17,946,678 | +1.46(+1.43%) |
May 17, 2021 | 101.07 | 103.23 | 99.29 | 101.62 | 16,508,195 | -0.98(-0.96%) |
May 14, 2021 | 100.18 | 102.93 | 98.92 | 102.60 | 20,915,002 | +4.75(+4.86%) |
May 13, 2021 | 101.60 | 102.97 | 95.63 | 97.85 | 30,179,376 | -2.64(-2.62%) |
May 12, 2021 | 101.65 | 104.11 | 99.87 | 100.49 | 17,750,026 | -3.90(-3.73%) |
May 11, 2021 | 98.22 | 105.38 | 97.27 | 104.38 | 30,938,038 | +2.11(+2.06%) |
May 10, 2021 | 106.61 | 106.61 | 102.20 | 102.28 | 18,082,172 | -5.65(-5.23%) |
May 07, 2021 | 109.20 | 111.28 | 107.34 | 107.92 | 15,015,358 | +1.36(+1.27%) |
May 06, 2021 | 108.81 | 108.81 | 103.95 | 106.57 | 17,795,126 | -3.16(-2.88%) |
May 05, 2021 | 112.61 | 112.96 | 108.90 | 109.72 | 9,248,706 | -1.71(-1.54%) |
May 04, 2021 | 113.59 | 113.61 | 109.34 | 111.44 | 14,857,987 | -3.56(-3.10%) |
May 03, 2021 | 119.22 | 119.42 | 114.80 | 115.00 | 11,131,342 | -3.80(-3.20%) |
Apr 30, 2021 | 118.12 | 120.60 | 117.89 | 118.79 | 7,037,035 | -0.97(-0.81%) |
Apr 29, 2021 | 124.08 | 124.23 | 118.61 | 119.77 | 9,462,829 | -3.56(-2.89%) |
Apr 28, 2021 | 123.25 | 124.39 | 121.85 | 123.33 | 5,272,249 | -0.85(-0.68%) |
Apr 27, 2021 | 125.53 | 126.04 | 123.15 | 124.17 | 5,064,956 | -1.47(-1.17%) |
Apr 26, 2021 | 122.59 | 125.73 | 121.50 | 125.64 | 6,479,841 | +3.96(+3.26%) |
Apr 23, 2021 | 119.92 | 121.90 | 119.54 | 121.67 | 4,849,818 | +2.25(+1.89%) |
Apr 22, 2021 | 120.53 | 122.38 | 118.40 | 119.42 | 7,858,181 | -0.40(-0.34%) |
Apr 21, 2021 | 115.85 | 119.83 | 114.63 | 119.83 | 6,644,201 | +2.77(+2.37%) |
Apr 20, 2021 | 118.16 | 119.89 | 115.31 | 117.05 | 9,985,458 | -1.42(-1.20%) |
Apr 19, 2021 | 120.56 | 121.67 | 116.99 | 118.47 | 11,601,866 | -3.88(-3.17%) |
Apr 16, 2021 | 124.44 | 124.55 | 121.38 | 122.34 | 7,025,953 | -2.20(-1.77%) |
Apr 15, 2021 | 124.76 | 125.33 | 123.27 | 124.55 | 8,084,203 | +1.72(+1.40%) |
Apr 14, 2021 | 126.20 | 128.15 | 122.47 | 122.83 | 10,119,158 | -2.65(-2.11%) |
Apr 13, 2021 | 121.26 | 125.62 | 121.26 | 125.47 | 12,201,641 | +5.01(+4.16%) |
Apr 12, 2021 | 120.68 | 120.89 | 118.26 | 120.46 | 5,346,309 | -0.78(-0.64%) |
Apr 09, 2021 | 121.00 | 121.40 | 119.94 | 121.24 | 5,656,731 | -0.86(-0.71%) |
Apr 08, 2021 | 120.79 | 122.37 | 120.62 | 122.11 | 6,711,184 | +3.27(+2.75%) |
Apr 07, 2021 | 121.29 | 121.82 | 118.64 | 118.84 | 6,229,511 | -2.96(-2.43%) |
Apr 06, 2021 | 119.68 | 122.98 | 119.49 | 121.80 | 8,880,427 | +2.15(+1.80%) |
Apr 05, 2021 | 122.32 | 122.32 | 118.69 | 119.65 | 9,629,542 | +0.78(+0.65%) |
Apr 01, 2021 | 120.95 | 122.58 | 118.60 | 118.87 | 12,815,968 | +0.88(+0.75%) |
Mar 31, 2021 | 114.04 | 118.54 | 113.96 | 117.99 | 17,646,298 | +5.44(+4.83%) |
Mar 30, 2021 | 108.20 | 112.92 | 107.03 | 112.55 | 14,823,020 | +3.20(+2.92%) |
Mar 29, 2021 | 111.74 | 111.79 | 107.93 | 109.35 | 14,459,199 | -2.75(-2.46%) |
Mar 26, 2021 | 112.56 | 114.04 | 107.76 | 112.10 | 18,007,176 | -0.44(-0.39%) |
Mar 25, 2021 | 109.54 | 113.00 | 108.58 | 112.55 | 21,354,994 | -0.35(-0.31%) |
Mar 24, 2021 | 120.49 | 120.67 | 112.67 | 112.90 | 18,775,548 | -6.81(-5.69%) |
Mar 23, 2021 | 122.75 | 122.75 | 119.17 | 119.71 | 7,565,182 | -2.97(-2.42%) |
Mar 22, 2021 | 121.97 | 124.31 | 120.52 | 122.68 | 9,089,482 | +2.32(+1.93%) |
Mar 19, 2021 | 118.03 | 120.72 | 116.26 | 120.36 | 12,723,554 | +2.25(+1.91%) |
Mar 18, 2021 | 122.32 | 123.10 | 117.55 | 118.10 | 15,041,024 | -7.27(-5.80%) |
Mar 17, 2021 | 120.74 | 126.89 | 118.96 | 125.37 | 14,826,822 | +1.42(+1.14%) |
Mar 16, 2021 | 128.37 | 128.66 | 121.95 | 123.96 | 14,133,756 | -2.81(-2.22%) |
Mar 15, 2021 | 124.97 | 126.81 | 123.47 | 126.77 | 10,244,305 | +2.16(+1.74%) |
Mar 12, 2021 | 122.95 | 124.61 | 120.56 | 124.61 | 15,646,214 | -1.97(-1.55%) |
Mar 11, 2021 | 123.90 | 127.01 | 122.48 | 126.57 | 18,934,664 | +7.37(+6.18%) |
Mar 10, 2021 | 124.10 | 124.67 | 118.53 | 119.20 | 19,810,724 | -0.55(-0.46%) |
Mar 09, 2021 | 115.08 | 120.85 | 114.40 | 119.76 | 25,646,546 | +11.30(+10.42%) |
Mar 08, 2021 | 115.08 | 116.93 | 107.45 | 108.45 | 23,838,160 | -6.70(-5.82%) |
Mar 05, 2021 | 117.27 | 117.48 | 104.51 | 115.15 | 39,634,536 | -1.34(-1.15%) |
Mar 04, 2021 | 122.17 | 123.87 | 112.75 | 116.49 | 27,661,902 | -6.57(-5.34%) |
Mar 03, 2021 | 130.73 | 131.25 | 122.40 | 123.06 | 16,717,777 | -8.26(-6.29%) |
Mar 02, 2021 | 135.99 | 136.10 | 130.98 | 131.32 | 9,379,085 | -3.14(-2.33%) |