Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 112.68 | 112.84 | 112.66 | 112.66 | 4,205 | +0.04(+0.03%) |
May 27, 2021 | 112.67 | 112.67 | 112.53 | 112.62 | 3,785 | -0.16(-0.14%) |
May 26, 2021 | 112.81 | 112.94 | 112.72 | 112.78 | 4,896 | -0.05(-0.05%) |
May 25, 2021 | 112.70 | 112.83 | 112.62 | 112.83 | 10,414 | +0.31(+0.27%) |
May 24, 2021 | 112.51 | 112.58 | 112.47 | 112.52 | 2,324 | +0.24(+0.21%) |
May 21, 2021 | 112.37 | 112.37 | 112.25 | 112.29 | 1,996 | +0.04(+0.03%) |
May 20, 2021 | 112.09 | 112.27 | 112.09 | 112.25 | 5,762 | +0.34(+0.30%) |
May 19, 2021 | 112.13 | 112.13 | 111.66 | 111.91 | 2,404,387 | -0.14(-0.12%) |
May 18, 2021 | 112.13 | 112.13 | 111.96 | 112.05 | 8,867 | -0.14(-0.13%) |
May 17, 2021 | 112.01 | 112.29 | 112.01 | 112.19 | 6,559 | +0.01(+0.01%) |
May 14, 2021 | 112.22 | 112.29 | 112.07 | 112.18 | 9,186 | +0.24(+0.21%) |
May 13, 2021 | 111.91 | 111.99 | 111.87 | 111.94 | 6,321 | +0.20(+0.18%) |
May 12, 2021 | 111.93 | 111.93 | 111.67 | 111.74 | 7,574 | -0.46(-0.41%) |
May 11, 2021 | 112.26 | 112.29 | 112.14 | 112.20 | 40,319 | -0.21(-0.19%) |
May 10, 2021 | 112.64 | 112.64 | 112.41 | 112.42 | 6,284 | -0.28(-0.25%) |
May 07, 2021 | 112.83 | 113.09 | 112.62 | 112.70 | 5,875 | -0.01(-0.01%) |
May 06, 2021 | 112.55 | 112.80 | 112.55 | 112.71 | 4,454 | +0.12(+0.11%) |
May 05, 2021 | 112.47 | 112.66 | 112.22 | 112.58 | 13,997 | +0.08(+0.07%) |
May 04, 2021 | 112.68 | 112.68 | 112.50 | 112.50 | 5,028 | +0.04(+0.04%) |
May 03, 2021 | 112.54 | 112.54 | 112.35 | 112.46 | 7,021 | +0.18(+0.16%) |
Apr 30, 2021 | 112.10 | 112.37 | 112.10 | 112.28 | 8,937 | +0.09(+0.08%) |
Apr 29, 2021 | 111.96 | 112.19 | 111.96 | 112.19 | 9,260 | -0.12(-0.11%) |
Apr 28, 2021 | 112.13 | 112.31 | 112.03 | 112.31 | 10,149 | +0.10(+0.09%) |
Apr 27, 2021 | 112.45 | 112.54 | 112.20 | 112.20 | 15,516 | -0.38(-0.34%) |
Apr 26, 2021 | 112.59 | 112.65 | 112.54 | 112.58 | 5,459 | +0.01(+0.01%) |
Apr 23, 2021 | 112.53 | 112.69 | 112.50 | 112.58 | 10,444 | +0.00(+0.00%) |
Apr 22, 2021 | 112.44 | 112.63 | 112.44 | 112.58 | 7,172 | +0.06(+0.05%) |
Apr 21, 2021 | 112.44 | 112.52 | 112.37 | 112.52 | 12,450 | +0.09(+0.08%) |
Apr 20, 2021 | 112.22 | 112.51 | 112.19 | 112.43 | 7,932 | +0.21(+0.19%) |
Apr 19, 2021 | 112.14 | 112.28 | 112.14 | 112.22 | 11,910 | -0.20(-0.18%) |
Apr 16, 2021 | 112.49 | 112.54 | 112.39 | 112.42 | 6,891 | -0.30(-0.27%) |
Apr 15, 2021 | 112.50 | 112.92 | 112.50 | 112.72 | 7,976 | +0.59(+0.53%) |
Apr 14, 2021 | 111.95 | 112.20 | 111.95 | 112.13 | 9,113 | -0.08(-0.07%) |
Apr 13, 2021 | 111.93 | 112.30 | 111.93 | 112.21 | 11,532 | +0.32(+0.28%) |
Apr 12, 2021 | 111.89 | 112.01 | 111.82 | 111.90 | 10,659 | -0.12(-0.11%) |
Apr 09, 2021 | 112.02 | 112.19 | 111.92 | 112.02 | 5,814 | -0.14(-0.12%) |
Apr 08, 2021 | 111.98 | 112.16 | 111.98 | 112.16 | 7,762 | +0.25(+0.22%) |
Apr 07, 2021 | 112.00 | 112.17 | 111.90 | 111.91 | 11,598 | -0.07(-0.06%) |
Apr 06, 2021 | 111.78 | 112.05 | 111.76 | 111.98 | 12,061 | +0.38(+0.34%) |
Apr 05, 2021 | 111.60 | 111.67 | 111.52 | 111.60 | 6,631 | -0.25(-0.22%) |
Apr 01, 2021 | 111.56 | 111.95 | 111.56 | 111.85 | 25,412 | +0.58(+0.52%) |
Mar 31, 2021 | 111.48 | 111.53 | 111.21 | 111.27 | 8,891 | -0.18(-0.16%) |
Mar 30, 2021 | 111.26 | 111.50 | 111.05 | 111.45 | 21,694 | +0.20(+0.18%) |
Mar 29, 2021 | 111.54 | 111.54 | 111.19 | 111.25 | 1,177,674 | -0.32(-0.28%) |
Mar 26, 2021 | 111.65 | 111.78 | 111.50 | 111.56 | 4,419 | -0.22(-0.20%) |
Mar 25, 2021 | 111.77 | 111.78 | 111.59 | 111.78 | 4,607 | +0.01(+0.01%) |
Mar 24, 2021 | 111.56 | 111.83 | 111.48 | 111.77 | 10,768 | +0.10(+0.09%) |
Mar 23, 2021 | 111.55 | 111.66 | 111.41 | 111.66 | 5,490 | +0.33(+0.30%) |
Mar 22, 2021 | 111.23 | 111.46 | 111.22 | 111.33 | 4,138 | +0.40(+0.36%) |
Mar 19, 2021 | 111.08 | 111.08 | 110.87 | 110.93 | 6,035 | +0.02(+0.02%) |
Mar 18, 2021 | 110.53 | 110.92 | 110.53 | 110.91 | 8,227 | -0.41(-0.37%) |
Mar 17, 2021 | 111.15 | 111.32 | 110.99 | 111.32 | 7,259 | -0.04(-0.03%) |
Mar 16, 2021 | 111.50 | 111.56 | 111.21 | 111.35 | 11,778 | -0.08(-0.07%) |
Mar 15, 2021 | 111.19 | 111.51 | 111.19 | 111.43 | 16,638 | +0.17(+0.15%) |
Mar 12, 2021 | 111.25 | 111.40 | 111.18 | 111.26 | 11,748 | -0.77(-0.68%) |
Mar 11, 2021 | 111.95 | 112.17 | 111.90 | 112.03 | 35,715 | -0.14(-0.12%) |
Mar 10, 2021 | 111.71 | 112.16 | 111.63 | 112.16 | 20,823 | +0.53(+0.47%) |
Mar 09, 2021 | 111.60 | 112.03 | 111.31 | 111.63 | 4,029 | +0.11(+0.10%) |
Mar 08, 2021 | 111.64 | 111.95 | 111.23 | 111.52 | 37,412 | -0.14(-0.13%) |
Mar 05, 2021 | 111.64 | 112.19 | 111.47 | 111.66 | 7,544 | -0.16(-0.14%) |
Mar 04, 2021 | 111.99 | 112.39 | 111.63 | 111.82 | 10,092 | -0.64(-0.57%) |
Mar 03, 2021 | 112.45 | 112.71 | 112.37 | 112.46 | 11,428 | -0.37(-0.32%) |
Mar 02, 2021 | 112.72 | 112.96 | 112.69 | 112.82 | 8,246 | +0.05(+0.04%) |