Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 105.84 | 105.84 | 104.64 | 105.41 | 4,580,692 | +0.34(+0.33%) |
May 27, 2021 | 105.03 | 105.60 | 104.37 | 105.07 | 8,006,529 | +0.61(+0.58%) |
May 26, 2021 | 104.86 | 105.40 | 104.25 | 104.46 | 4,149,045 | +0.19(+0.19%) |
May 25, 2021 | 104.52 | 104.73 | 103.84 | 104.26 | 5,823,040 | +0.11(+0.11%) |
May 24, 2021 | 103.48 | 104.62 | 103.22 | 104.15 | 5,916,608 | +1.48(+1.44%) |
May 21, 2021 | 103.33 | 103.87 | 102.35 | 102.67 | 5,560,197 | -0.45(-0.44%) |
May 20, 2021 | 101.80 | 103.38 | 101.70 | 103.12 | 5,774,644 | +1.64(+1.62%) |
May 19, 2021 | 101.25 | 101.76 | 100.78 | 101.48 | 6,479,389 | -1.32(-1.29%) |
May 18, 2021 | 103.09 | 103.86 | 102.75 | 102.81 | 5,593,377 | +0.08(+0.08%) |
May 17, 2021 | 102.95 | 102.99 | 101.66 | 102.73 | 4,884,014 | -0.20(-0.20%) |
May 14, 2021 | 102.75 | 103.29 | 102.05 | 102.93 | 7,385,583 | +0.66(+0.64%) |
May 13, 2021 | 101.97 | 102.91 | 101.04 | 102.27 | 8,642,410 | +0.65(+0.64%) |
May 12, 2021 | 103.55 | 104.03 | 101.41 | 101.62 | 8,604,141 | -3.06(-2.93%) |
May 11, 2021 | 104.80 | 104.82 | 103.42 | 104.69 | 8,433,024 | -0.69(-0.66%) |
May 10, 2021 | 105.63 | 107.03 | 105.30 | 105.38 | 6,246,870 | -0.04(-0.04%) |
May 07, 2021 | 106.13 | 106.80 | 105.32 | 105.42 | 5,279,726 | -0.37(-0.35%) |
May 06, 2021 | 104.78 | 105.85 | 104.27 | 105.78 | 4,460,618 | +1.16(+1.11%) |
May 05, 2021 | 105.30 | 105.91 | 104.33 | 104.62 | 5,290,443 | -0.58(-0.55%) |
May 04, 2021 | 106.16 | 106.39 | 104.68 | 105.20 | 6,793,900 | -1.48(-1.39%) |
May 03, 2021 | 106.19 | 107.63 | 106.14 | 106.69 | 5,477,746 | +1.13(+1.07%) |
Apr 30, 2021 | 105.10 | 105.98 | 104.63 | 105.55 | 7,027,141 | -0.13(-0.12%) |
Apr 29, 2021 | 104.37 | 106.16 | 103.96 | 105.68 | 9,692,195 | +2.06(+1.98%) |
Apr 28, 2021 | 104.59 | 105.24 | 102.90 | 103.63 | 16,044,454 | -3.46(-3.23%) |
Apr 27, 2021 | 106.64 | 107.31 | 106.27 | 107.08 | 7,867,769 | +0.21(+0.20%) |
Apr 26, 2021 | 107.82 | 108.10 | 106.08 | 106.87 | 6,423,316 | -1.51(-1.40%) |
Apr 23, 2021 | 106.97 | 108.77 | 106.80 | 108.39 | 4,945,150 | +1.51(+1.41%) |
Apr 22, 2021 | 107.75 | 107.76 | 106.23 | 106.87 | 6,231,376 | -0.76(-0.70%) |
Apr 21, 2021 | 107.03 | 108.11 | 106.82 | 107.63 | 4,769,194 | +0.43(+0.40%) |
Apr 20, 2021 | 107.83 | 108.11 | 106.35 | 107.20 | 6,140,892 | -1.23(-1.13%) |
Apr 19, 2021 | 108.95 | 109.69 | 107.91 | 108.42 | 5,303,408 | -0.68(-0.63%) |
Apr 16, 2021 | 108.62 | 109.25 | 107.81 | 109.10 | 6,266,908 | +1.55(+1.44%) |
Apr 15, 2021 | 106.12 | 107.77 | 105.82 | 107.56 | 5,508,679 | +1.38(+1.30%) |
Apr 14, 2021 | 106.23 | 107.17 | 105.77 | 106.17 | 4,332,298 | -0.19(-0.17%) |
Apr 13, 2021 | 104.90 | 106.58 | 104.81 | 106.36 | 4,996,829 | +1.43(+1.36%) |
Apr 12, 2021 | 104.20 | 105.00 | 103.97 | 104.93 | 5,106,016 | +0.58(+0.56%) |
Apr 09, 2021 | 104.10 | 104.43 | 103.23 | 104.35 | 4,462,479 | +0.13(+0.12%) |
Apr 08, 2021 | 104.78 | 105.07 | 103.89 | 104.22 | 5,434,380 | -0.14(-0.13%) |
Apr 07, 2021 | 104.10 | 104.88 | 103.86 | 104.36 | 6,105,233 | +0.04(+0.04%) |
Apr 06, 2021 | 102.69 | 104.94 | 102.43 | 104.32 | 7,315,891 | +1.96(+1.92%) |
Apr 05, 2021 | 101.33 | 102.66 | 101.30 | 102.36 | 7,498,157 | +1.51(+1.50%) |
Apr 01, 2021 | 101.47 | 101.47 | 99.76 | 100.84 | 6,283,286 | +0.10(+0.10%) |
Mar 31, 2021 | 101.72 | 102.91 | 100.67 | 100.74 | 7,026,759 | -0.92(-0.91%) |
Mar 30, 2021 | 99.96 | 101.83 | 99.83 | 101.66 | 4,937,856 | +1.05(+1.04%) |
Mar 29, 2021 | 100.50 | 101.64 | 98.27 | 100.61 | 5,604,579 | -0.71(-0.70%) |
Mar 26, 2021 | 98.88 | 101.42 | 98.81 | 101.32 | 6,689,597 | +2.35(+2.38%) |
Mar 25, 2021 | 96.81 | 99.29 | 95.94 | 98.97 | 8,837,979 | +2.19(+2.27%) |
Mar 24, 2021 | 98.31 | 98.91 | 96.75 | 96.78 | 6,216,384 | -1.18(-1.20%) |
Mar 23, 2021 | 99.33 | 99.52 | 97.42 | 97.96 | 6,136,171 | -1.22(-1.23%) |
Mar 22, 2021 | 98.10 | 99.96 | 97.73 | 99.17 | 8,248,132 | +1.13(+1.16%) |
Mar 19, 2021 | 99.89 | 100.36 | 97.57 | 98.04 | 23,267,976 | -1.18(-1.19%) |
Mar 18, 2021 | 100.75 | 101.66 | 99.11 | 99.22 | 8,473,592 | -2.62(-2.57%) |
Mar 17, 2021 | 102.62 | 102.76 | 100.43 | 101.84 | 10,984,683 | -0.81(-0.79%) |
Mar 16, 2021 | 101.94 | 103.57 | 101.31 | 102.65 | 12,335,084 | +2.25(+2.24%) |
Mar 15, 2021 | 99.47 | 100.45 | 98.70 | 100.40 | 7,709,349 | +1.01(+1.01%) |
Mar 12, 2021 | 99.04 | 99.56 | 98.26 | 99.40 | 3,640,095 | +0.45(+0.46%) |
Mar 11, 2021 | 99.95 | 100.10 | 98.89 | 98.94 | 5,062,177 | -0.42(-0.43%) |
Mar 10, 2021 | 98.79 | 100.56 | 98.61 | 99.37 | 6,588,767 | +1.13(+1.15%) |
Mar 09, 2021 | 97.99 | 99.54 | 97.57 | 98.23 | 5,974,268 | +1.40(+1.45%) |
Mar 08, 2021 | 96.62 | 98.55 | 96.10 | 96.83 | 5,551,274 | -0.16(-0.16%) |
Mar 05, 2021 | 97.78 | 97.78 | 94.73 | 96.99 | 6,030,562 | +0.29(+0.30%) |
Mar 04, 2021 | 97.97 | 98.81 | 95.74 | 96.70 | 7,775,825 | -1.23(-1.25%) |
Mar 03, 2021 | 98.59 | 99.53 | 97.84 | 97.93 | 5,761,712 | -0.90(-0.91%) |
Mar 02, 2021 | 98.93 | 99.80 | 97.56 | 98.83 | 5,439,141 | +0.30(+0.31%) |