Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 113.64 | 113.85 | 113.14 | 113.52 | 1,468,597 | -0.11(-0.10%) |
May 27, 2021 | 113.93 | 113.93 | 112.89 | 113.63 | 2,353,064 | +0.09(+0.08%) |
May 26, 2021 | 113.82 | 113.95 | 113.11 | 113.54 | 2,649,291 | -0.10(-0.09%) |
May 25, 2021 | 114.02 | 114.29 | 113.42 | 113.64 | 1,630,211 | +0.08(+0.07%) |
May 24, 2021 | 113.23 | 114.58 | 113.06 | 113.57 | 1,549,171 | +0.76(+0.68%) |
May 21, 2021 | 113.31 | 113.60 | 112.58 | 112.80 | 2,318,784 | -0.22(-0.19%) |
May 20, 2021 | 111.97 | 113.33 | 111.86 | 113.02 | 1,318,264 | +1.16(+1.04%) |
May 19, 2021 | 111.41 | 112.19 | 110.62 | 111.86 | 1,723,893 | -0.55(-0.49%) |
May 18, 2021 | 112.11 | 113.12 | 112.06 | 112.41 | 1,513,601 | +0.60(+0.54%) |
May 17, 2021 | 112.45 | 112.60 | 110.97 | 111.81 | 1,253,925 | -0.58(-0.52%) |
May 14, 2021 | 111.55 | 112.80 | 111.52 | 112.39 | 1,317,943 | +1.11(+1.00%) |
May 13, 2021 | 110.52 | 111.93 | 110.52 | 111.28 | 1,560,888 | +0.89(+0.80%) |
May 12, 2021 | 111.93 | 112.23 | 110.17 | 110.39 | 1,716,129 | -1.89(-1.68%) |
May 11, 2021 | 115.07 | 115.07 | 111.48 | 112.28 | 2,918,478 | -2.61(-2.27%) |
May 10, 2021 | 114.56 | 115.65 | 114.29 | 114.89 | 1,102,848 | +0.65(+0.57%) |
May 07, 2021 | 114.27 | 115.31 | 114.11 | 114.24 | 1,084,962 | -0.06(-0.05%) |
May 06, 2021 | 114.82 | 115.35 | 113.61 | 114.29 | 1,263,011 | +0.19(+0.16%) |
May 05, 2021 | 112.71 | 114.39 | 112.19 | 114.11 | 1,516,620 | +1.62(+1.44%) |
May 04, 2021 | 112.99 | 113.75 | 112.27 | 112.48 | 1,691,959 | -0.58(-0.51%) |
May 03, 2021 | 113.08 | 113.72 | 113.01 | 113.06 | 1,153,728 | +0.43(+0.39%) |
Apr 30, 2021 | 112.06 | 113.00 | 111.53 | 112.62 | 1,978,001 | +0.57(+0.51%) |
Apr 29, 2021 | 111.19 | 112.35 | 110.95 | 112.05 | 2,181,691 | +1.26(+1.14%) |
Apr 28, 2021 | 109.22 | 111.85 | 108.84 | 110.79 | 1,898,657 | +1.09(+1.00%) |
Apr 27, 2021 | 109.35 | 109.78 | 109.12 | 109.69 | 1,146,081 | +0.69(+0.63%) |
Apr 26, 2021 | 111.15 | 111.15 | 108.70 | 109.01 | 2,250,971 | -1.92(-1.73%) |
Apr 23, 2021 | 110.94 | 111.37 | 110.57 | 110.93 | 1,164,685 | -0.09(-0.09%) |
Apr 22, 2021 | 111.36 | 111.69 | 110.70 | 111.02 | 880,394 | +0.35(+0.32%) |
Apr 21, 2021 | 110.97 | 111.44 | 110.41 | 110.67 | 898,455 | -0.48(-0.43%) |
Apr 20, 2021 | 110.35 | 111.27 | 110.17 | 111.16 | 878,139 | +0.23(+0.21%) |
Apr 19, 2021 | 111.55 | 111.86 | 110.39 | 110.92 | 815,539 | -0.33(-0.30%) |
Apr 16, 2021 | 111.80 | 111.80 | 110.93 | 111.25 | 1,683,620 | +0.42(+0.38%) |
Apr 15, 2021 | 111.64 | 112.11 | 110.49 | 110.83 | 1,319,922 | -0.52(-0.47%) |
Apr 14, 2021 | 110.75 | 111.97 | 110.66 | 111.34 | 1,436,395 | +0.67(+0.60%) |
Apr 13, 2021 | 109.75 | 111.18 | 109.43 | 110.67 | 1,551,498 | +0.97(+0.89%) |
Apr 12, 2021 | 108.37 | 109.83 | 108.36 | 109.70 | 1,636,465 | +1.38(+1.27%) |
Apr 09, 2021 | 108.16 | 108.34 | 107.05 | 108.33 | 1,105,787 | +0.28(+0.26%) |
Apr 08, 2021 | 107.22 | 108.06 | 106.86 | 108.05 | 1,290,765 | +0.58(+0.54%) |
Apr 07, 2021 | 107.20 | 108.03 | 107.04 | 107.47 | 1,162,647 | -0.03(-0.03%) |
Apr 06, 2021 | 104.97 | 108.08 | 104.86 | 107.50 | 2,419,201 | +3.24(+3.11%) |
Apr 05, 2021 | 103.72 | 104.87 | 103.61 | 104.26 | 1,314,900 | +0.79(+0.77%) |
Apr 01, 2021 | 102.40 | 103.63 | 101.76 | 103.47 | 984,490 | +1.53(+1.50%) |
Mar 31, 2021 | 102.90 | 103.17 | 101.91 | 101.94 | 1,702,590 | -1.50(-1.45%) |
Mar 30, 2021 | 102.01 | 104.30 | 102.01 | 103.44 | 1,797,653 | +0.53(+0.51%) |
Mar 29, 2021 | 101.77 | 103.63 | 100.90 | 102.91 | 1,823,101 | +1.08(+1.06%) |
Mar 26, 2021 | 101.72 | 101.90 | 100.16 | 101.83 | 1,476,576 | +0.64(+0.63%) |
Mar 25, 2021 | 100.90 | 101.30 | 99.89 | 101.19 | 1,517,923 | +0.28(+0.28%) |
Mar 24, 2021 | 101.77 | 102.56 | 100.90 | 100.90 | 1,272,340 | -0.87(-0.85%) |
Mar 23, 2021 | 101.73 | 102.13 | 101.25 | 101.77 | 1,564,141 | -0.71(-0.69%) |
Mar 22, 2021 | 101.56 | 102.69 | 101.42 | 102.48 | 2,033,058 | +0.75(+0.73%) |
Mar 19, 2021 | 102.22 | 103.21 | 101.36 | 101.73 | 3,379,020 | -0.33(-0.32%) |
Mar 18, 2021 | 104.42 | 104.57 | 102.02 | 102.06 | 1,746,086 | -2.55(-2.44%) |
Mar 17, 2021 | 102.52 | 105.24 | 102.02 | 104.62 | 2,873,390 | +2.09(+2.04%) |
Mar 16, 2021 | 101.77 | 102.84 | 101.41 | 102.52 | 2,429,562 | +0.76(+0.75%) |
Mar 15, 2021 | 99.17 | 101.78 | 99.06 | 101.76 | 2,074,615 | +3.00(+3.03%) |
Mar 12, 2021 | 98.88 | 99.32 | 98.10 | 98.76 | 1,658,363 | +0.17(+0.17%) |
Mar 11, 2021 | 99.02 | 99.68 | 98.45 | 98.59 | 1,959,159 | +0.02(+0.02%) |
Mar 10, 2021 | 96.93 | 99.14 | 96.87 | 98.58 | 2,117,637 | +1.82(+1.88%) |
Mar 09, 2021 | 98.45 | 98.74 | 96.73 | 96.76 | 2,655,821 | -1.38(-1.40%) |
Mar 08, 2021 | 98.47 | 99.35 | 98.09 | 98.13 | 2,161,600 | -0.18(-0.18%) |
Mar 05, 2021 | 97.81 | 98.75 | 96.06 | 98.31 | 1,738,272 | +0.72(+0.73%) |
Mar 04, 2021 | 97.72 | 98.33 | 96.08 | 97.60 | 1,894,943 | +0.06(+0.06%) |
Mar 03, 2021 | 98.73 | 99.09 | 97.51 | 97.54 | 1,847,310 | -1.16(-1.17%) |
Mar 02, 2021 | 98.26 | 99.40 | 97.74 | 98.70 | 2,600,797 | +0.22(+0.22%) |