Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 118.01 | 123.16 | 117.93 | 118.18 | 935,552 | -0.22(-0.19%) |
May 27, 2021 | 118.01 | 119.26 | 115.36 | 118.40 | 742,272 | -0.12(-0.10%) |
May 26, 2021 | 117.00 | 118.61 | 115.86 | 118.52 | 700,523 | +2.22(+1.91%) |
May 25, 2021 | 115.50 | 118.42 | 114.62 | 116.30 | 756,203 | +0.70(+0.61%) |
May 24, 2021 | 116.96 | 118.16 | 115.40 | 115.60 | 781,452 | +0.03(+0.03%) |
May 21, 2021 | 118.81 | 119.01 | 115.17 | 115.57 | 958,472 | -2.08(-1.77%) |
May 20, 2021 | 112.47 | 119.54 | 112.04 | 117.65 | 1,353,402 | +7.09(+6.41%) |
May 19, 2021 | 107.39 | 111.45 | 106.75 | 110.56 | 1,130,247 | -2.10(-1.86%) |
May 18, 2021 | 109.67 | 115.36 | 108.00 | 112.66 | 1,426,173 | +3.44(+3.15%) |
May 17, 2021 | 106.82 | 109.57 | 104.69 | 109.22 | 1,161,640 | +2.58(+2.42%) |
May 14, 2021 | 101.87 | 108.42 | 101.82 | 106.64 | 1,424,732 | +5.64(+5.58%) |
May 13, 2021 | 101.63 | 104.88 | 95.96 | 101.00 | 1,864,176 | +0.16(+0.16%) |
May 12, 2021 | 101.41 | 104.34 | 99.02 | 100.84 | 1,370,155 | -2.70(-2.61%) |
May 11, 2021 | 96.18 | 106.35 | 95.11 | 103.54 | 2,401,716 | +2.08(+2.05%) |
May 10, 2021 | 107.01 | 107.10 | 100.63 | 101.46 | 1,697,587 | -6.24(-5.79%) |
May 07, 2021 | 110.30 | 114.32 | 107.38 | 107.70 | 1,582,540 | -0.14(-0.13%) |
May 06, 2021 | 112.51 | 112.52 | 104.30 | 107.84 | 2,590,316 | -6.06(-5.32%) |
May 05, 2021 | 116.40 | 118.13 | 112.33 | 113.90 | 1,276,744 | -1.83(-1.58%) |
May 04, 2021 | 120.60 | 120.78 | 113.82 | 115.73 | 1,922,329 | -7.08(-5.77%) |
May 03, 2021 | 132.01 | 132.78 | 120.90 | 122.81 | 1,457,382 | -8.46(-6.44%) |
Apr 30, 2021 | 129.71 | 135.13 | 129.69 | 131.27 | 957,000 | -0.61(-0.46%) |
Apr 29, 2021 | 136.66 | 136.72 | 129.10 | 131.88 | 1,168,703 | -3.66(-2.70%) |
Apr 28, 2021 | 129.85 | 136.24 | 128.25 | 135.54 | 1,275,716 | +2.50(+1.88%) |
Apr 27, 2021 | 136.91 | 137.25 | 129.67 | 133.04 | 1,302,999 | -2.68(-1.97%) |
Apr 26, 2021 | 128.22 | 137.59 | 126.60 | 135.72 | 1,999,949 | +9.17(+7.25%) |
Apr 23, 2021 | 125.50 | 128.42 | 123.60 | 126.55 | 1,097,400 | +0.66(+0.52%) |
Apr 22, 2021 | 127.50 | 130.28 | 123.84 | 125.89 | 1,738,145 | +0.96(+0.77%) |
Apr 21, 2021 | 123.00 | 129.50 | 120.78 | 124.93 | 3,118,926 | +3.26(+2.68%) |
Apr 20, 2021 | 122.00 | 125.48 | 117.38 | 121.67 | 2,621,499 | +6.63(+5.76%) |
Apr 19, 2021 | 117.12 | 120.00 | 112.99 | 115.04 | 1,154,206 | -3.52(-2.97%) |
Apr 16, 2021 | 123.41 | 123.70 | 116.20 | 118.56 | 1,359,200 | -5.29(-4.27%) |
Apr 15, 2021 | 125.00 | 126.70 | 121.83 | 123.85 | 896,041 | +0.74(+0.60%) |
Apr 14, 2021 | 122.91 | 129.27 | 122.32 | 123.11 | 1,913,433 | +2.23(+1.84%) |
Apr 13, 2021 | 114.21 | 122.48 | 114.21 | 120.88 | 1,351,679 | +6.49(+5.67%) |
Apr 12, 2021 | 115.01 | 116.10 | 111.34 | 114.39 | 1,080,581 | -1.35(-1.17%) |
Apr 09, 2021 | 119.28 | 119.37 | 114.32 | 115.74 | 1,068,200 | -4.64(-3.85%) |
Apr 08, 2021 | 119.52 | 122.00 | 117.61 | 120.38 | 927,781 | +1.85(+1.56%) |
Apr 07, 2021 | 120.53 | 123.50 | 117.80 | 118.53 | 753,805 | -3.10(-2.55%) |
Apr 06, 2021 | 120.50 | 125.51 | 118.73 | 121.63 | 1,162,908 | -0.37(-0.30%) |
Apr 05, 2021 | 122.17 | 124.40 | 118.86 | 122.00 | 947,622 | +2.59(+2.17%) |
Apr 01, 2021 | 125.34 | 126.66 | 119.38 | 119.41 | 1,478,900 | -2.44(-2.00%) |
Mar 31, 2021 | 117.27 | 124.00 | 117.04 | 121.85 | 2,067,395 | +6.65(+5.77%) |
Mar 30, 2021 | 108.50 | 116.53 | 106.50 | 115.20 | 1,340,699 | +4.48(+4.05%) |
Mar 29, 2021 | 110.79 | 113.48 | 107.65 | 110.72 | 1,099,294 | -0.52(-0.47%) |
Mar 26, 2021 | 114.33 | 114.95 | 106.71 | 111.24 | 1,580,400 | -3.36(-2.93%) |
Mar 25, 2021 | 110.00 | 115.96 | 107.52 | 114.60 | 2,355,728 | -0.95(-0.82%) |
Mar 24, 2021 | 126.82 | 127.75 | 114.31 | 115.55 | 2,181,794 | -10.94(-8.65%) |
Mar 23, 2021 | 132.01 | 132.10 | 124.21 | 126.49 | 1,794,718 | -6.51(-4.89%) |
Mar 22, 2021 | 130.67 | 135.25 | 128.28 | 133.00 | 1,249,018 | +3.39(+2.62%) |
Mar 19, 2021 | 123.91 | 129.99 | 122.64 | 129.61 | 1,790,900 | +6.04(+4.89%) |
Mar 18, 2021 | 127.36 | 129.30 | 123.06 | 123.57 | 1,324,793 | -7.53(-5.74%) |
Mar 17, 2021 | 126.18 | 133.87 | 123.50 | 131.10 | 1,408,308 | +0.53(+0.41%) |
Mar 16, 2021 | 136.61 | 137.00 | 126.18 | 130.57 | 1,483,894 | -3.03(-2.27%) |
Mar 15, 2021 | 131.32 | 134.27 | 128.88 | 133.60 | 1,163,250 | +2.99(+2.29%) |
Mar 12, 2021 | 131.02 | 131.34 | 126.58 | 130.61 | 1,687,700 | -3.27(-2.44%) |
Mar 11, 2021 | 129.76 | 135.00 | 127.20 | 133.88 | 2,585,627 | +9.73(+7.84%) |
Mar 10, 2021 | 130.05 | 132.88 | 123.17 | 124.15 | 2,596,865 | -1.48(-1.18%) |
Mar 09, 2021 | 119.93 | 127.36 | 118.26 | 125.63 | 3,160,295 | +12.01(+10.57%) |
Mar 08, 2021 | 116.09 | 123.15 | 112.00 | 113.62 | 3,014,304 | -1.03(-0.90%) |
Mar 05, 2021 | 115.86 | 116.06 | 100.00 | 114.65 | 5,228,800 | -0.84(-0.73%) |
Mar 04, 2021 | 117.54 | 122.40 | 109.52 | 115.49 | 3,658,192 | -3.59(-3.01%) |
Mar 03, 2021 | 128.00 | 129.00 | 118.00 | 119.08 | 2,417,413 | -10.69(-8.24%) |
Mar 02, 2021 | 131.33 | 133.07 | 127.57 | 129.77 | 1,449,338 | -0.48(-0.37%) |