Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 118.30 | 118.72 | 117.23 | 117.33 | 4,763,992 | -2.00(-1.68%) |
May 27, 2021 | 117.37 | 119.46 | 117.00 | 119.33 | 7,548,801 | +1.64(+1.40%) |
May 26, 2021 | 118.68 | 118.77 | 117.43 | 117.69 | 2,827,806 | -0.96(-0.81%) |
May 25, 2021 | 118.67 | 118.85 | 117.39 | 118.65 | 2,419,236 | -0.02(-0.01%) |
May 24, 2021 | 118.77 | 119.41 | 118.34 | 118.67 | 1,784,356 | -0.21(-0.17%) |
May 21, 2021 | 119.30 | 120.10 | 118.76 | 118.87 | 2,594,090 | -0.30(-0.25%) |
May 20, 2021 | 118.97 | 120.19 | 118.76 | 119.17 | 2,329,482 | +0.09(+0.07%) |
May 19, 2021 | 119.18 | 119.22 | 117.89 | 119.08 | 2,033,820 | -0.32(-0.27%) |
May 18, 2021 | 119.37 | 119.86 | 118.31 | 119.40 | 2,510,214 | -0.62(-0.52%) |
May 17, 2021 | 120.36 | 121.53 | 119.95 | 120.02 | 1,717,023 | -0.49(-0.41%) |
May 14, 2021 | 120.87 | 122.02 | 120.46 | 120.52 | 2,381,930 | +0.39(+0.32%) |
May 13, 2021 | 119.43 | 120.99 | 118.94 | 120.13 | 2,447,624 | +0.69(+0.58%) |
May 12, 2021 | 120.56 | 120.97 | 119.46 | 119.44 | 3,038,428 | -1.11(-0.92%) |
May 11, 2021 | 123.50 | 123.86 | 120.22 | 120.54 | 2,509,556 | -2.42(-1.96%) |
May 10, 2021 | 122.21 | 123.74 | 122.13 | 122.96 | 3,146,483 | +1.26(+1.03%) |
May 07, 2021 | 121.85 | 122.37 | 121.34 | 121.70 | 1,680,868 | -0.57(-0.46%) |
May 06, 2021 | 122.10 | 123.55 | 121.50 | 122.27 | 2,770,155 | +0.50(+0.41%) |
May 05, 2021 | 121.02 | 122.17 | 120.30 | 121.77 | 2,218,270 | +0.76(+0.63%) |
May 04, 2021 | 121.52 | 122.12 | 120.61 | 121.00 | 2,278,354 | -0.02(-0.01%) |
May 03, 2021 | 119.73 | 121.97 | 119.46 | 121.02 | 2,233,764 | +1.28(+1.07%) |
Apr 30, 2021 | 119.09 | 120.20 | 118.69 | 119.74 | 3,572,812 | +0.62(+0.52%) |
Apr 29, 2021 | 116.82 | 119.26 | 116.76 | 119.12 | 3,462,924 | +2.69(+2.31%) |
Apr 28, 2021 | 116.61 | 117.17 | 115.54 | 116.44 | 3,513,731 | +0.17(+0.15%) |
Apr 27, 2021 | 116.84 | 116.92 | 115.89 | 116.27 | 4,086,418 | -0.96(-0.82%) |
Apr 26, 2021 | 118.37 | 118.56 | 116.09 | 117.23 | 4,621,282 | -1.43(-1.20%) |
Apr 23, 2021 | 120.80 | 121.64 | 118.13 | 118.66 | 9,288,979 | -7.38(-5.86%) |
Apr 22, 2021 | 126.30 | 127.61 | 125.74 | 126.04 | 2,540,920 | -1.02(-0.81%) |
Apr 21, 2021 | 128.37 | 128.77 | 126.56 | 127.06 | 2,373,732 | -0.83(-0.65%) |
Apr 20, 2021 | 124.85 | 128.33 | 124.52 | 127.89 | 2,803,774 | +3.11(+2.49%) |
Apr 19, 2021 | 124.58 | 125.57 | 123.70 | 124.78 | 2,049,258 | -0.26(-0.21%) |
Apr 16, 2021 | 125.44 | 125.57 | 124.10 | 125.04 | 4,040,540 | +0.26(+0.21%) |
Apr 15, 2021 | 122.96 | 125.01 | 122.66 | 124.78 | 2,580,800 | +2.39(+1.95%) |
Apr 14, 2021 | 122.93 | 123.01 | 121.34 | 122.39 | 1,785,775 | -0.84(-0.68%) |
Apr 13, 2021 | 123.44 | 123.75 | 122.72 | 123.24 | 1,800,365 | -0.02(-0.01%) |
Apr 12, 2021 | 123.02 | 123.95 | 122.67 | 123.26 | 1,911,404 | +0.48(+0.40%) |
Apr 09, 2021 | 123.23 | 124.16 | 121.93 | 122.77 | 1,655,696 | -0.77(-0.63%) |
Apr 08, 2021 | 123.04 | 123.61 | 122.44 | 123.54 | 1,700,545 | +0.55(+0.45%) |
Apr 07, 2021 | 124.39 | 124.90 | 122.48 | 123.00 | 1,668,297 | -1.00(-0.80%) |
Apr 06, 2021 | 123.62 | 124.22 | 123.11 | 123.99 | 2,096,296 | -0.34(-0.27%) |
Apr 05, 2021 | 123.70 | 125.35 | 123.01 | 124.33 | 2,266,127 | +1.30(+1.06%) |
Apr 01, 2021 | 123.89 | 124.17 | 121.07 | 123.03 | 3,602,094 | -1.86(-1.49%) |
Mar 31, 2021 | 125.39 | 127.73 | 124.45 | 124.89 | 3,886,368 | +0.67(+0.54%) |
Mar 30, 2021 | 124.09 | 125.25 | 123.71 | 124.23 | 2,072,196 | -0.54(-0.43%) |
Mar 29, 2021 | 122.88 | 125.56 | 122.58 | 124.77 | 2,795,913 | +1.60(+1.30%) |
Mar 26, 2021 | 121.61 | 123.21 | 121.02 | 123.17 | 1,917,450 | +1.31(+1.08%) |
Mar 25, 2021 | 122.60 | 123.17 | 121.26 | 121.86 | 2,045,549 | -0.01(-0.01%) |
Mar 24, 2021 | 120.64 | 122.03 | 120.21 | 121.86 | 2,378,137 | +0.36(+0.30%) |
Mar 23, 2021 | 119.73 | 121.96 | 118.86 | 121.50 | 2,447,287 | +2.02(+1.69%) |
Mar 22, 2021 | 116.86 | 119.56 | 116.86 | 119.48 | 2,986,919 | +2.43(+2.08%) |
Mar 19, 2021 | 117.99 | 119.53 | 116.76 | 117.05 | 7,295,819 | -1.87(-1.57%) |
Mar 18, 2021 | 119.02 | 119.73 | 117.18 | 118.92 | 3,036,997 | -0.13(-0.11%) |
Mar 17, 2021 | 121.39 | 121.64 | 118.98 | 119.05 | 2,436,795 | -1.69(-1.40%) |
Mar 16, 2021 | 120.74 | 121.17 | 119.97 | 120.74 | 2,401,590 | +0.16(+0.13%) |
Mar 15, 2021 | 120.35 | 121.36 | 119.51 | 120.58 | 2,552,631 | +0.70(+0.58%) |
Mar 12, 2021 | 120.27 | 120.94 | 119.54 | 119.88 | 2,348,770 | +0.83(+0.69%) |
Mar 11, 2021 | 119.84 | 120.28 | 119.03 | 119.05 | 2,186,776 | -1.70(-1.41%) |
Mar 10, 2021 | 119.18 | 121.65 | 117.87 | 120.75 | 2,442,115 | +1.89(+1.59%) |
Mar 09, 2021 | 119.35 | 120.29 | 118.74 | 118.86 | 2,251,662 | -0.74(-0.62%) |
Mar 08, 2021 | 118.15 | 120.97 | 117.26 | 119.59 | 2,111,656 | +1.40(+1.19%) |
Mar 05, 2021 | 115.86 | 119.26 | 115.45 | 118.19 | 2,830,081 | +2.61(+2.26%) |
Mar 04, 2021 | 116.39 | 117.97 | 115.31 | 115.58 | 2,593,344 | -0.64(-0.55%) |
Mar 03, 2021 | 115.16 | 117.13 | 114.68 | 116.21 | 3,340,746 | +1.25(+1.08%) |
Mar 02, 2021 | 114.17 | 115.68 | 113.98 | 114.97 | 2,710,236 | +0.66(+0.58%) |