Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 111.70 | 111.88 | 111.64 | 111.70 | 4,442,647 | +0.07(+0.06%) |
May 27, 2021 | 111.43 | 111.64 | 111.36 | 111.64 | 3,484,705 | -0.01(-0.01%) |
May 26, 2021 | 111.91 | 111.93 | 111.56 | 111.64 | 2,940,687 | -0.25(-0.23%) |
May 25, 2021 | 111.84 | 111.94 | 111.77 | 111.90 | 1,768,041 | +0.32(+0.28%) |
May 24, 2021 | 111.41 | 111.61 | 111.36 | 111.58 | 3,134,411 | +0.27(+0.24%) |
May 21, 2021 | 111.27 | 111.34 | 111.11 | 111.31 | 2,311,984 | +0.20(+0.18%) |
May 20, 2021 | 111.11 | 111.26 | 110.98 | 111.11 | 2,954,497 | +0.13(+0.12%) |
May 19, 2021 | 111.59 | 111.70 | 110.98 | 110.98 | 4,034,271 | -0.76(-0.68%) |
May 18, 2021 | 111.78 | 111.96 | 111.71 | 111.74 | 2,843,996 | -0.17(-0.15%) |
May 17, 2021 | 111.70 | 111.92 | 111.64 | 111.91 | 2,545,276 | +0.22(+0.20%) |
May 14, 2021 | 111.46 | 111.72 | 111.43 | 111.69 | 2,968,512 | +0.39(+0.35%) |
May 13, 2021 | 111.34 | 111.42 | 111.18 | 111.29 | 3,422,805 | +0.03(+0.02%) |
May 12, 2021 | 111.64 | 111.69 | 111.25 | 111.27 | 4,131,380 | -0.19(-0.17%) |
May 11, 2021 | 111.44 | 111.56 | 111.28 | 111.46 | 2,900,439 | -0.30(-0.27%) |
May 10, 2021 | 111.92 | 112.16 | 111.71 | 111.76 | 3,310,512 | +0.05(+0.05%) |
May 07, 2021 | 111.60 | 111.82 | 111.53 | 111.70 | 5,582,783 | +0.24(+0.21%) |
May 06, 2021 | 111.61 | 111.79 | 111.42 | 111.47 | 5,214,815 | -0.13(-0.12%) |
May 05, 2021 | 111.31 | 111.61 | 111.14 | 111.60 | 4,492,940 | +0.50(+0.45%) |
May 04, 2021 | 111.19 | 111.28 | 110.98 | 111.10 | 5,837,096 | +0.25(+0.23%) |
May 03, 2021 | 110.65 | 110.91 | 110.60 | 110.85 | 7,664,745 | +0.28(+0.25%) |
Apr 30, 2021 | 110.55 | 110.63 | 110.44 | 110.57 | 2,700,533 | -0.07(-0.06%) |
Apr 29, 2021 | 110.52 | 110.64 | 110.40 | 110.64 | 2,489,204 | -0.05(-0.05%) |
Apr 28, 2021 | 110.56 | 110.72 | 110.40 | 110.69 | 3,201,858 | +0.35(+0.32%) |
Apr 27, 2021 | 110.43 | 110.49 | 110.26 | 110.35 | 6,006,166 | -0.01(-0.01%) |
Apr 26, 2021 | 110.20 | 110.39 | 110.16 | 110.36 | 1,962,482 | +0.06(+0.06%) |
Apr 23, 2021 | 110.29 | 110.30 | 110.07 | 110.29 | 1,796,335 | +0.05(+0.05%) |
Apr 22, 2021 | 110.23 | 110.31 | 110.03 | 110.24 | 2,338,574 | +0.13(+0.12%) |
Apr 21, 2021 | 110.01 | 110.12 | 109.94 | 110.11 | 2,478,753 | +0.11(+0.10%) |
Apr 20, 2021 | 109.75 | 110.05 | 109.75 | 110.01 | 1,449,377 | +0.07(+0.06%) |
Apr 19, 2021 | 109.97 | 110.02 | 109.84 | 109.94 | 2,101,036 | -0.19(-0.17%) |
Apr 16, 2021 | 110.02 | 110.22 | 109.97 | 110.13 | 2,275,022 | -0.03(-0.03%) |
Apr 15, 2021 | 109.90 | 110.21 | 109.90 | 110.16 | 2,351,352 | +0.59(+0.54%) |
Apr 14, 2021 | 109.45 | 109.61 | 109.41 | 109.57 | 2,170,780 | +0.00(+0.00%) |
Apr 13, 2021 | 109.35 | 109.58 | 109.28 | 109.57 | 2,368,860 | +0.40(+0.37%) |
Apr 12, 2021 | 109.17 | 109.21 | 109.06 | 109.17 | 1,727,968 | +0.02(+0.02%) |
Apr 09, 2021 | 109.24 | 109.34 | 109.07 | 109.15 | 3,320,941 | -0.23(-0.21%) |
Apr 08, 2021 | 109.34 | 109.46 | 109.27 | 109.39 | 1,492,587 | +0.24(+0.22%) |
Apr 07, 2021 | 109.20 | 109.36 | 109.13 | 109.14 | 1,745,209 | +0.07(+0.06%) |
Apr 06, 2021 | 109.14 | 109.30 | 109.07 | 109.08 | 2,354,453 | +0.06(+0.06%) |
Apr 05, 2021 | 108.92 | 109.06 | 108.83 | 109.01 | 2,405,986 | -0.31(-0.29%) |
Apr 01, 2021 | 109.17 | 109.35 | 109.08 | 109.33 | 3,475,986 | +0.31(+0.29%) |
Mar 31, 2021 | 109.08 | 109.27 | 108.85 | 109.01 | 3,202,558 | +0.03(+0.02%) |
Mar 30, 2021 | 108.92 | 109.07 | 108.86 | 108.99 | 1,838,664 | -0.19(-0.17%) |
Mar 29, 2021 | 109.58 | 109.58 | 109.07 | 109.18 | 1,875,473 | -0.30(-0.27%) |
Mar 26, 2021 | 109.43 | 109.68 | 109.42 | 109.47 | 1,909,432 | +0.03(+0.02%) |
Mar 25, 2021 | 109.53 | 109.63 | 109.33 | 109.45 | 2,441,144 | -0.08(-0.07%) |
Mar 24, 2021 | 109.25 | 109.53 | 109.20 | 109.53 | 1,706,756 | +0.29(+0.26%) |
Mar 23, 2021 | 109.01 | 109.25 | 108.93 | 109.24 | 2,641,075 | +0.23(+0.21%) |
Mar 22, 2021 | 108.67 | 109.03 | 108.66 | 109.01 | 1,640,009 | +0.52(+0.48%) |
Mar 19, 2021 | 108.23 | 108.53 | 108.18 | 108.49 | 1,697,260 | +0.21(+0.19%) |
Mar 18, 2021 | 108.46 | 108.57 | 108.28 | 108.28 | 5,179,580 | -0.77(-0.71%) |
Mar 17, 2021 | 108.94 | 109.21 | 108.65 | 109.06 | 2,899,403 | -0.10(-0.09%) |
Mar 16, 2021 | 109.14 | 109.25 | 108.97 | 109.15 | 2,108,292 | +0.23(+0.21%) |
Mar 15, 2021 | 108.66 | 108.98 | 108.60 | 108.93 | 2,415,453 | +0.32(+0.30%) |
Mar 12, 2021 | 108.82 | 108.82 | 108.46 | 108.61 | 3,237,492 | -0.86(-0.79%) |
Mar 11, 2021 | 109.45 | 109.53 | 109.25 | 109.47 | 1,856,434 | +0.09(+0.09%) |
Mar 10, 2021 | 108.95 | 109.37 | 108.93 | 109.37 | 2,104,658 | +0.50(+0.45%) |
Mar 09, 2021 | 108.72 | 108.88 | 108.60 | 108.88 | 2,073,906 | +0.68(+0.63%) |
Mar 08, 2021 | 108.74 | 108.78 | 108.20 | 108.20 | 4,347,713 | -0.60(-0.55%) |
Mar 05, 2021 | 108.53 | 108.93 | 108.50 | 108.80 | 2,959,355 | +0.11(+0.10%) |
Mar 04, 2021 | 109.19 | 109.24 | 108.48 | 108.68 | 6,541,423 | -0.42(-0.38%) |
Mar 03, 2021 | 109.16 | 109.22 | 108.97 | 109.10 | 5,303,410 | -0.28(-0.25%) |
Mar 02, 2021 | 108.88 | 109.40 | 108.88 | 109.38 | 4,226,719 | +0.44(+0.41%) |