Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 107.30 | 110.20 | 106.95 | 109.00 | 246,175 | +0.50(+0.46%) |
May 27, 2021 | 110.05 | 110.63 | 108.05 | 108.50 | 149,664 | -1.35(-1.23%) |
May 26, 2021 | 112.20 | 112.70 | 109.50 | 109.85 | 180,019 | -1.75(-1.57%) |
May 25, 2021 | 110.80 | 111.90 | 109.60 | 111.60 | 116,842 | +0.60(+0.54%) |
May 24, 2021 | 114.60 | 115.60 | 110.20 | 111.00 | 216,162 | -6.80(-5.77%) |
May 21, 2021 | 118.60 | 119.79 | 117.20 | 117.80 | 135,519 | -6.80(-5.46%) |
May 20, 2021 | 120.20 | 125.20 | 119.90 | 124.60 | 132,218 | +4.80(+4.01%) |
May 19, 2021 | 118.00 | 124.00 | 118.00 | 119.80 | 363,890 | +7.20(+6.39%) |
May 18, 2021 | 111.40 | 116.80 | 110.20 | 112.60 | 152,070 | +2.40(+2.18%) |
May 17, 2021 | 112.60 | 112.80 | 110.20 | 110.20 | 86,686 | -3.20(-2.82%) |
May 14, 2021 | 114.60 | 115.00 | 113.00 | 113.40 | 126,445 | -4.20(-3.57%) |
May 13, 2021 | 116.60 | 119.80 | 114.60 | 117.60 | 169,186 | +6.80(+6.14%) |
May 12, 2021 | 111.80 | 111.80 | 108.60 | 110.80 | 154,263 | -1.80(-1.60%) |
May 11, 2021 | 117.40 | 117.40 | 112.40 | 112.60 | 104,030 | -2.20(-1.92%) |
May 10, 2021 | 113.00 | 117.80 | 112.60 | 114.80 | 82,474 | -0.40(-0.35%) |
May 07, 2021 | 117.20 | 118.00 | 114.60 | 115.20 | 94,044 | -0.60(-0.52%) |
May 06, 2021 | 114.20 | 117.00 | 113.90 | 115.80 | 106,515 | +1.00(+0.87%) |
May 05, 2021 | 112.40 | 116.20 | 111.00 | 114.80 | 132,646 | +0.60(+0.53%) |
May 04, 2021 | 115.00 | 117.00 | 114.00 | 114.20 | 116,659 | -4.80(-4.03%) |
May 03, 2021 | 121.40 | 121.40 | 118.60 | 119.00 | 116,597 | -3.60(-2.94%) |
Apr 30, 2021 | 122.00 | 123.70 | 121.40 | 122.60 | 88,515 | +4.60(+3.90%) |
Apr 29, 2021 | 116.40 | 119.80 | 116.00 | 118.00 | 158,482 | -3.20(-2.64%) |
Apr 28, 2021 | 122.00 | 122.20 | 119.40 | 121.20 | 158,463 | -2.40(-1.94%) |
Apr 27, 2021 | 125.80 | 126.80 | 123.00 | 123.60 | 172,282 | -4.20(-3.29%) |
Apr 26, 2021 | 130.80 | 131.00 | 126.60 | 127.80 | 105,365 | +0.60(+0.47%) |
Apr 23, 2021 | 130.60 | 130.70 | 126.40 | 127.20 | 79,550 | -2.40(-1.85%) |
Apr 22, 2021 | 128.60 | 132.20 | 128.40 | 129.60 | 75,463 | -2.00(-1.52%) |
Apr 21, 2021 | 131.80 | 132.20 | 127.60 | 131.60 | 120,991 | +4.80(+3.79%) |
Apr 20, 2021 | 123.40 | 130.40 | 123.00 | 126.80 | 131,892 | +3.40(+2.76%) |
Apr 19, 2021 | 123.60 | 124.60 | 122.20 | 123.40 | 85,905 | -0.60(-0.48%) |
Apr 16, 2021 | 122.80 | 124.61 | 122.60 | 124.00 | 90,145 | +0.40(+0.32%) |
Apr 15, 2021 | 124.20 | 125.20 | 122.60 | 123.60 | 83,008 | -0.40(-0.32%) |
Apr 14, 2021 | 129.00 | 129.80 | 122.40 | 124.00 | 216,912 | -9.60(-7.19%) |
Apr 13, 2021 | 134.00 | 135.00 | 133.20 | 133.60 | 81,657 | -3.40(-2.48%) |
Apr 12, 2021 | 135.00 | 137.80 | 133.20 | 137.00 | 123,430 | -2.00(-1.44%) |
Apr 09, 2021 | 139.40 | 140.20 | 137.80 | 139.00 | 123,775 | +0.60(+0.43%) |
Apr 08, 2021 | 139.00 | 141.40 | 137.50 | 138.40 | 453,228 | +1.20(+0.87%) |
Apr 07, 2021 | 138.80 | 142.60 | 136.00 | 137.20 | 551,864 | -0.80(-0.58%) |
Apr 06, 2021 | 135.80 | 138.80 | 131.80 | 138.00 | 279,165 | -3.00(-2.13%) |
Apr 05, 2021 | 136.00 | 145.80 | 135.80 | 141.00 | 217,328 | +8.00(+6.02%) |
Apr 01, 2021 | 136.40 | 143.40 | 131.18 | 133.00 | 344,250 | -10.00(-6.99%) |
Mar 31, 2021 | 140.60 | 145.00 | 136.00 | 143.00 | 274,434 | +3.40(+2.44%) |
Mar 30, 2021 | 139.60 | 140.40 | 136.60 | 139.60 | 155,149 | +4.60(+3.41%) |
Mar 29, 2021 | 138.60 | 140.60 | 134.80 | 135.00 | 221,748 | -1.80(-1.32%) |
Mar 26, 2021 | 138.20 | 139.20 | 134.80 | 136.80 | 269,890 | -11.00(-7.44%) |
Mar 25, 2021 | 144.00 | 151.20 | 143.40 | 147.80 | 314,590 | +9.40(+6.79%) |
Mar 24, 2021 | 143.40 | 144.60 | 136.40 | 138.40 | 281,458 | -14.20(-9.31%) |
Mar 23, 2021 | 147.80 | 153.20 | 143.80 | 152.60 | 361,181 | +13.20(+9.47%) |
Mar 22, 2021 | 137.80 | 140.00 | 136.40 | 139.40 | 116,093 | +0.40(+0.29%) |
Mar 19, 2021 | 144.40 | 148.38 | 137.60 | 139.00 | 372,805 | -7.80(-5.31%) |
Mar 18, 2021 | 132.80 | 152.40 | 132.60 | 146.80 | 373,912 | +18.00(+13.98%) |
Mar 17, 2021 | 129.80 | 132.00 | 128.20 | 128.80 | 130,076 | -0.40(-0.31%) |
Mar 16, 2021 | 130.80 | 132.00 | 127.80 | 129.20 | 143,312 | +2.00(+1.57%) |
Mar 15, 2021 | 129.00 | 131.60 | 126.80 | 127.20 | 156,743 | +0.20(+0.16%) |
Mar 12, 2021 | 126.80 | 127.60 | 125.60 | 127.00 | 104,280 | +1.00(+0.79%) |
Mar 11, 2021 | 129.20 | 130.40 | 125.60 | 126.00 | 176,957 | -4.40(-3.37%) |
Mar 10, 2021 | 133.00 | 135.40 | 130.00 | 130.40 | 191,464 | -3.60(-2.69%) |
Mar 09, 2021 | 130.40 | 134.20 | 129.80 | 134.00 | 275,302 | +2.00(+1.52%) |
Mar 08, 2021 | 128.80 | 132.40 | 128.20 | 132.00 | 195,766 | +4.60(+3.61%) |
Mar 05, 2021 | 129.60 | 130.60 | 127.00 | 127.40 | 278,700 | -8.20(-6.05%) |
Mar 04, 2021 | 142.60 | 145.00 | 132.80 | 135.60 | 473,180 | -11.60(-7.88%) |
Mar 03, 2021 | 148.60 | 152.00 | 143.40 | 147.20 | 270,683 | -7.40(-4.79%) |
Mar 02, 2021 | 148.40 | 154.80 | 147.60 | 154.60 | 389,591 | +3.40(+2.25%) |