Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 119.79 | 119.89 | 119.19 | 119.40 | 3,051,472 | -0.07(-0.06%) |
May 27, 2021 | 119.47 | 120.26 | 119.31 | 119.47 | 6,777,274 | +0.36(+0.31%) |
May 26, 2021 | 119.20 | 119.61 | 118.83 | 119.10 | 3,711,646 | -0.34(-0.28%) |
May 25, 2021 | 120.38 | 120.45 | 118.95 | 119.44 | 4,739,777 | -0.77(-0.64%) |
May 24, 2021 | 120.50 | 120.77 | 119.77 | 120.22 | 3,969,115 | -0.02(-0.01%) |
May 21, 2021 | 119.85 | 121.03 | 119.85 | 120.23 | 4,855,612 | +0.71(+0.60%) |
May 20, 2021 | 118.89 | 120.37 | 118.09 | 119.52 | 4,951,273 | +0.57(+0.48%) |
May 19, 2021 | 118.22 | 118.95 | 117.06 | 118.95 | 5,178,501 | -0.60(-0.50%) |
May 18, 2021 | 120.27 | 120.70 | 118.98 | 119.54 | 4,603,418 | -1.00(-0.83%) |
May 17, 2021 | 119.98 | 121.11 | 119.89 | 120.54 | 5,146,489 | +0.36(+0.30%) |
May 14, 2021 | 120.54 | 121.02 | 119.58 | 120.18 | 3,307,495 | +0.42(+0.35%) |
May 13, 2021 | 117.50 | 120.37 | 117.36 | 119.76 | 5,533,005 | +2.38(+2.03%) |
May 12, 2021 | 119.49 | 119.74 | 117.24 | 117.38 | 7,173,494 | -2.42(-2.02%) |
May 11, 2021 | 120.44 | 120.61 | 118.70 | 119.80 | 8,577,550 | -1.62(-1.33%) |
May 10, 2021 | 121.11 | 123.26 | 121.11 | 121.42 | 8,395,972 | +0.59(+0.49%) |
May 07, 2021 | 121.21 | 121.40 | 120.09 | 120.83 | 8,431,356 | -1.10(-0.90%) |
May 06, 2021 | 119.33 | 122.01 | 119.27 | 121.93 | 9,128,750 | +2.63(+2.20%) |
May 05, 2021 | 119.75 | 119.94 | 118.59 | 119.30 | 6,087,016 | -0.43(-0.36%) |
May 04, 2021 | 118.63 | 120.42 | 118.57 | 119.73 | 7,729,435 | +0.82(+0.69%) |
May 03, 2021 | 118.14 | 119.73 | 117.93 | 118.91 | 6,978,562 | +2.36(+2.02%) |
Apr 30, 2021 | 118.05 | 118.16 | 115.46 | 116.56 | 10,799,803 | -1.94(-1.64%) |
Apr 29, 2021 | 118.40 | 122.19 | 117.46 | 118.49 | 5,298,390 | +1.02(+0.87%) |
Apr 28, 2021 | 117.41 | 117.80 | 116.74 | 117.47 | 4,586,592 | +0.81(+0.70%) |
Apr 27, 2021 | 116.40 | 117.11 | 115.63 | 116.66 | 4,726,478 | +0.36(+0.31%) |
Apr 26, 2021 | 117.00 | 117.99 | 116.23 | 116.30 | 5,733,225 | -0.71(-0.60%) |
Apr 23, 2021 | 116.09 | 117.98 | 115.79 | 117.01 | 5,546,766 | +0.95(+0.81%) |
Apr 22, 2021 | 118.05 | 118.91 | 115.83 | 116.06 | 8,642,439 | -1.87(-1.58%) |
Apr 21, 2021 | 113.42 | 118.08 | 113.13 | 117.93 | 14,494,504 | +4.43(+3.90%) |
Apr 20, 2021 | 112.60 | 114.82 | 112.30 | 113.50 | 18,840,332 | +4.14(+3.79%) |
Apr 19, 2021 | 109.75 | 109.93 | 108.92 | 109.36 | 9,944,005 | -0.39(-0.35%) |
Apr 16, 2021 | 109.26 | 110.16 | 109.22 | 109.75 | 6,441,464 | +0.83(+0.76%) |
Apr 15, 2021 | 109.49 | 109.97 | 108.62 | 108.92 | 4,727,743 | -0.04(-0.04%) |
Apr 14, 2021 | 107.86 | 109.08 | 107.22 | 108.96 | 7,142,258 | +1.19(+1.11%) |
Apr 13, 2021 | 109.26 | 109.77 | 107.11 | 107.77 | 9,777,138 | -2.80(-2.53%) |
Apr 12, 2021 | 110.92 | 111.21 | 109.96 | 110.57 | 4,569,067 | -0.94(-0.84%) |
Apr 09, 2021 | 110.80 | 111.51 | 110.67 | 111.50 | 3,680,923 | +0.50(+0.45%) |
Apr 08, 2021 | 110.55 | 111.42 | 110.21 | 111.00 | 4,971,274 | +0.16(+0.14%) |
Apr 07, 2021 | 109.95 | 110.85 | 109.90 | 110.85 | 3,622,680 | +0.58(+0.53%) |
Apr 06, 2021 | 111.38 | 111.43 | 110.16 | 110.26 | 4,406,680 | -1.41(-1.26%) |
Apr 05, 2021 | 109.79 | 112.29 | 109.59 | 111.67 | 6,660,347 | +2.22(+2.03%) |
Apr 01, 2021 | 109.89 | 110.02 | 108.66 | 109.45 | 4,959,308 | -0.03(-0.02%) |
Mar 31, 2021 | 110.53 | 110.67 | 109.02 | 109.47 | 6,019,774 | -1.20(-1.08%) |
Mar 30, 2021 | 111.61 | 111.95 | 110.10 | 110.67 | 5,830,826 | -0.94(-0.84%) |
Mar 29, 2021 | 111.71 | 112.60 | 111.32 | 111.61 | 5,625,371 | -0.43(-0.38%) |
Mar 26, 2021 | 109.50 | 112.12 | 109.36 | 112.04 | 6,777,189 | +2.72(+2.49%) |
Mar 25, 2021 | 107.07 | 109.46 | 106.61 | 109.32 | 6,760,493 | +2.01(+1.88%) |
Mar 24, 2021 | 107.58 | 108.53 | 107.26 | 107.31 | 4,873,907 | +0.13(+0.12%) |
Mar 23, 2021 | 107.16 | 108.08 | 106.63 | 107.17 | 5,302,593 | -0.07(-0.07%) |
Mar 22, 2021 | 105.56 | 107.39 | 105.06 | 107.25 | 5,069,375 | +1.36(+1.28%) |
Mar 19, 2021 | 106.81 | 107.16 | 105.59 | 105.89 | 11,983,970 | -0.95(-0.89%) |
Mar 18, 2021 | 105.92 | 107.61 | 104.98 | 106.84 | 7,102,867 | +0.85(+0.80%) |
Mar 17, 2021 | 105.53 | 106.38 | 104.73 | 106.00 | 5,221,392 | +0.65(+0.62%) |
Mar 16, 2021 | 105.38 | 105.58 | 104.61 | 105.35 | 5,663,921 | -0.28(-0.26%) |
Mar 15, 2021 | 104.96 | 105.77 | 104.78 | 105.63 | 4,164,595 | +0.80(+0.76%) |
Mar 12, 2021 | 104.49 | 104.89 | 104.01 | 104.83 | 4,881,402 | +0.39(+0.37%) |
Mar 11, 2021 | 105.23 | 105.68 | 104.15 | 104.45 | 6,262,850 | -0.60(-0.57%) |
Mar 10, 2021 | 102.51 | 105.35 | 102.37 | 105.05 | 8,817,420 | +3.03(+2.97%) |
Mar 09, 2021 | 103.02 | 103.86 | 102.00 | 102.02 | 6,826,785 | -0.52(-0.50%) |
Mar 08, 2021 | 101.04 | 104.21 | 100.95 | 102.53 | 8,808,966 | +1.63(+1.61%) |
Mar 05, 2021 | 99.11 | 101.66 | 98.79 | 100.91 | 8,459,101 | +2.23(+2.26%) |
Mar 04, 2021 | 100.22 | 101.23 | 97.55 | 98.67 | 9,813,865 | -1.85(-1.84%) |
Mar 03, 2021 | 98.99 | 100.74 | 98.56 | 100.52 | 9,002,932 | +1.67(+1.69%) |
Mar 02, 2021 | 99.19 | 100.14 | 98.79 | 98.85 | 5,504,794 | -0.34(-0.34%) |