Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 115.43 | 115.70 | 115.43 | 115.62 | 41,436 | +0.05(+0.04%) |
May 27, 2021 | 115.43 | 115.66 | 115.32 | 115.57 | 41,214 | -0.12(-0.10%) |
May 26, 2021 | 115.67 | 115.75 | 115.56 | 115.69 | 82,735 | -0.02(-0.02%) |
May 25, 2021 | 115.20 | 115.72 | 115.20 | 115.71 | 58,645 | +0.19(+0.16%) |
May 24, 2021 | 115.55 | 115.60 | 115.40 | 115.52 | 35,108 | +0.04(+0.03%) |
May 21, 2021 | 115.39 | 115.52 | 115.37 | 115.48 | 42,280 | +0.13(+0.11%) |
May 20, 2021 | 115.21 | 115.52 | 115.21 | 115.35 | 105,065 | +0.06(+0.05%) |
May 19, 2021 | 115.51 | 115.57 | 115.07 | 115.29 | 260,807 | -0.08(-0.07%) |
May 18, 2021 | 115.53 | 115.54 | 115.34 | 115.37 | 55,979 | -0.15(-0.13%) |
May 17, 2021 | 115.50 | 115.52 | 115.27 | 115.52 | 49,908 | +0.06(+0.05%) |
May 14, 2021 | 115.44 | 115.58 | 115.19 | 115.46 | 72,743 | +0.14(+0.12%) |
May 13, 2021 | 115.25 | 115.40 | 115.06 | 115.32 | 60,393 | +0.35(+0.30%) |
May 12, 2021 | 114.83 | 115.36 | 114.83 | 114.97 | 66,384 | -0.46(-0.40%) |
May 11, 2021 | 115.28 | 115.52 | 115.26 | 115.43 | 42,717 | -0.03(-0.03%) |
May 10, 2021 | 115.52 | 115.74 | 115.38 | 115.46 | 59,516 | -0.22(-0.19%) |
May 07, 2021 | 115.72 | 115.84 | 115.47 | 115.68 | 112,012 | +0.17(+0.15%) |
May 06, 2021 | 115.50 | 115.57 | 115.40 | 115.51 | 47,605 | +0.08(+0.07%) |
May 05, 2021 | 115.38 | 115.61 | 115.36 | 115.43 | 45,659 | +0.04(+0.03%) |
May 04, 2021 | 115.50 | 115.54 | 115.31 | 115.39 | 62,183 | +0.06(+0.05%) |
May 03, 2021 | 115.30 | 115.54 | 115.24 | 115.33 | 35,413 | -0.08(-0.07%) |
Apr 30, 2021 | 115.60 | 115.60 | 115.17 | 115.41 | 90,100 | +0.08(+0.07%) |
Apr 29, 2021 | 115.20 | 115.45 | 115.11 | 115.33 | 68,181 | -0.15(-0.13%) |
Apr 28, 2021 | 115.30 | 115.53 | 115.16 | 115.48 | 76,320 | +0.20(+0.17%) |
Apr 27, 2021 | 115.38 | 115.60 | 115.27 | 115.28 | 55,246 | -0.14(-0.12%) |
Apr 26, 2021 | 115.60 | 115.61 | 115.38 | 115.42 | 97,745 | -0.21(-0.18%) |
Apr 23, 2021 | 115.46 | 115.63 | 115.30 | 115.63 | 85,000 | +0.13(+0.11%) |
Apr 22, 2021 | 115.30 | 115.73 | 115.30 | 115.50 | 81,813 | -0.08(-0.07%) |
Apr 21, 2021 | 115.40 | 115.60 | 115.32 | 115.58 | 62,847 | +0.23(+0.20%) |
Apr 20, 2021 | 115.35 | 115.63 | 115.15 | 115.35 | 52,563 | +0.13(+0.11%) |
Apr 19, 2021 | 115.39 | 115.51 | 115.13 | 115.22 | 114,687 | +0.01(+0.01%) |
Apr 16, 2021 | 115.32 | 115.56 | 115.21 | 115.21 | 62,000 | -0.48(-0.41%) |
Apr 15, 2021 | 115.25 | 115.71 | 115.11 | 115.69 | 92,399 | +0.58(+0.50%) |
Apr 14, 2021 | 115.36 | 115.40 | 115.11 | 115.11 | 35,219 | -0.22(-0.19%) |
Apr 13, 2021 | 115.11 | 115.34 | 114.89 | 115.33 | 1,020,739 | +0.21(+0.18%) |
Apr 12, 2021 | 115.40 | 115.40 | 115.01 | 115.12 | 56,779 | -0.24(-0.21%) |
Apr 09, 2021 | 115.01 | 115.36 | 115.01 | 115.36 | 66,400 | +0.09(+0.08%) |
Apr 08, 2021 | 115.30 | 115.60 | 115.18 | 115.27 | 177,379 | +0.09(+0.08%) |
Apr 07, 2021 | 115.40 | 115.40 | 115.03 | 115.18 | 44,391 | -0.07(-0.06%) |
Apr 06, 2021 | 114.80 | 115.28 | 114.80 | 115.25 | 273,789 | +0.35(+0.30%) |
Apr 05, 2021 | 115.28 | 115.28 | 114.60 | 114.90 | 58,730 | -0.18(-0.16%) |
Apr 01, 2021 | 115.05 | 115.35 | 114.84 | 115.08 | 62,400 | +0.22(+0.19%) |
Mar 31, 2021 | 114.77 | 115.15 | 114.77 | 114.86 | 73,111 | -0.23(-0.20%) |
Mar 30, 2021 | 115.02 | 115.20 | 114.71 | 115.09 | 55,711 | -0.05(-0.04%) |
Mar 29, 2021 | 115.45 | 115.45 | 115.00 | 115.14 | 54,297 | -0.06(-0.05%) |
Mar 26, 2021 | 115.41 | 115.45 | 114.96 | 115.20 | 94,700 | -0.07(-0.06%) |
Mar 25, 2021 | 115.11 | 115.54 | 115.07 | 115.27 | 218,027 | -0.11(-0.10%) |
Mar 24, 2021 | 115.35 | 115.44 | 115.00 | 115.38 | 90,155 | +0.10(+0.09%) |
Mar 23, 2021 | 115.15 | 115.39 | 115.05 | 115.28 | 190,048 | +0.17(+0.15%) |
Mar 22, 2021 | 115.00 | 115.13 | 114.88 | 115.11 | 83,648 | +0.32(+0.28%) |
Mar 19, 2021 | 114.70 | 115.12 | 114.70 | 114.79 | 194,100 | -0.18(-0.16%) |
Mar 18, 2021 | 114.80 | 115.08 | 114.80 | 114.97 | 60,350 | -0.51(-0.44%) |
Mar 17, 2021 | 115.20 | 115.48 | 114.89 | 115.48 | 45,487 | +0.25(+0.22%) |
Mar 16, 2021 | 115.41 | 115.54 | 115.09 | 115.23 | 69,686 | +0.02(+0.02%) |
Mar 15, 2021 | 115.18 | 115.35 | 115.04 | 115.21 | 56,767 | +0.05(+0.04%) |
Mar 12, 2021 | 115.29 | 115.33 | 115.00 | 115.16 | 44,200 | -0.34(-0.29%) |
Mar 11, 2021 | 115.42 | 115.61 | 115.30 | 115.50 | 190,906 | +0.09(+0.08%) |
Mar 10, 2021 | 115.16 | 115.64 | 114.97 | 115.41 | 90,680 | +0.22(+0.19%) |
Mar 09, 2021 | 115.05 | 115.50 | 115.05 | 115.19 | 68,612 | +0.19(+0.17%) |
Mar 08, 2021 | 115.01 | 115.23 | 114.89 | 115.00 | 1,986,915 | -0.40(-0.35%) |
Mar 05, 2021 | 115.40 | 115.44 | 115.14 | 115.40 | 45,800 | -0.01(-0.01%) |
Mar 04, 2021 | 115.60 | 115.81 | 115.24 | 115.41 | 62,749 | -0.36(-0.31%) |
Mar 03, 2021 | 115.40 | 115.95 | 115.40 | 115.77 | 60,033 | -0.22(-0.19%) |
Mar 02, 2021 | 116.17 | 116.17 | 115.82 | 115.98 | 43,710 | +0.17(+0.14%) |