Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 119.36 | 120.05 | 119.29 | 119.30 | 66,942 | +0.31(+0.26%) |
May 27, 2021 | 118.33 | 119.11 | 117.39 | 118.98 | 86,342 | +0.94(+0.79%) |
May 26, 2021 | 117.15 | 118.22 | 117.15 | 118.05 | 194,868 | +1.36(+1.17%) |
May 25, 2021 | 117.25 | 117.81 | 116.63 | 116.69 | 102,161 | -0.07(-0.06%) |
May 24, 2021 | 115.31 | 117.26 | 115.14 | 116.76 | 101,274 | +2.42(+2.11%) |
May 21, 2021 | 115.41 | 115.83 | 114.32 | 114.34 | 81,148 | -0.12(-0.10%) |
May 20, 2021 | 112.53 | 114.78 | 112.53 | 114.46 | 52,753 | +2.31(+2.06%) |
May 19, 2021 | 110.01 | 112.17 | 109.64 | 112.15 | 131,131 | -0.32(-0.29%) |
May 18, 2021 | 112.70 | 114.24 | 112.47 | 112.48 | 70,349 | +0.19(+0.17%) |
May 17, 2021 | 111.91 | 112.35 | 110.79 | 112.29 | 125,165 | -0.25(-0.23%) |
May 14, 2021 | 110.15 | 112.86 | 109.91 | 112.55 | 64,749 | +3.63(+3.33%) |
May 13, 2021 | 110.12 | 110.95 | 107.25 | 108.92 | 279,098 | -0.22(-0.20%) |
May 12, 2021 | 111.64 | 112.30 | 108.93 | 109.14 | 142,233 | -4.16(-3.67%) |
May 11, 2021 | 109.91 | 113.62 | 109.27 | 113.30 | 349,327 | +0.57(+0.51%) |
May 10, 2021 | 115.53 | 115.53 | 112.66 | 112.72 | 106,451 | -3.16(-2.72%) |
May 07, 2021 | 115.73 | 117.12 | 115.39 | 115.88 | 97,703 | +1.25(+1.09%) |
May 06, 2021 | 116.41 | 116.41 | 113.12 | 114.63 | 189,206 | -2.80(-2.38%) |
May 05, 2021 | 119.05 | 119.76 | 117.02 | 117.43 | 196,297 | -1.52(-1.28%) |
May 04, 2021 | 120.22 | 120.43 | 116.73 | 118.94 | 113,086 | -2.34(-1.93%) |
May 03, 2021 | 123.34 | 123.34 | 121.12 | 121.28 | 115,240 | -0.97(-0.79%) |
Apr 30, 2021 | 122.63 | 123.77 | 122.02 | 122.25 | 65,323 | -1.67(-1.34%) |
Apr 29, 2021 | 125.85 | 125.85 | 122.35 | 123.91 | 92,814 | -1.02(-0.81%) |
Apr 28, 2021 | 124.47 | 125.17 | 123.44 | 124.93 | 77,973 | -0.30(-0.24%) |
Apr 27, 2021 | 125.83 | 125.92 | 124.85 | 125.22 | 37,454 | -0.60(-0.48%) |
Apr 26, 2021 | 124.67 | 125.87 | 124.17 | 125.83 | 168,107 | +1.37(+1.10%) |
Apr 23, 2021 | 122.75 | 124.53 | 122.75 | 124.46 | 50,108 | +2.99(+2.46%) |
Apr 22, 2021 | 122.29 | 123.58 | 120.81 | 121.47 | 74,109 | -0.62(-0.51%) |
Apr 21, 2021 | 120.09 | 122.15 | 119.50 | 122.09 | 95,461 | +1.72(+1.42%) |
Apr 20, 2021 | 122.62 | 122.62 | 119.42 | 120.38 | 114,033 | -2.54(-2.07%) |
Apr 19, 2021 | 124.37 | 124.82 | 122.12 | 122.92 | 71,884 | -2.02(-1.62%) |
Apr 16, 2021 | 126.40 | 126.40 | 124.31 | 124.94 | 122,430 | -1.07(-0.85%) |
Apr 15, 2021 | 125.29 | 126.45 | 125.02 | 126.00 | 44,759 | +2.40(+1.94%) |
Apr 14, 2021 | 125.02 | 126.08 | 123.43 | 123.61 | 76,270 | -1.12(-0.90%) |
Apr 13, 2021 | 123.65 | 125.02 | 123.42 | 124.73 | 90,037 | +1.37(+1.11%) |
Apr 12, 2021 | 123.47 | 123.79 | 122.31 | 123.36 | 52,318 | -0.17(-0.14%) |
Apr 09, 2021 | 123.14 | 123.58 | 122.42 | 123.53 | 58,121 | +0.30(+0.24%) |
Apr 08, 2021 | 122.23 | 123.25 | 121.92 | 123.23 | 75,299 | +1.99(+1.64%) |
Apr 07, 2021 | 122.25 | 122.52 | 120.89 | 121.25 | 48,073 | -0.72(-0.59%) |
Apr 06, 2021 | 120.53 | 122.77 | 120.53 | 121.97 | 85,127 | +1.73(+1.44%) |
Apr 05, 2021 | 121.00 | 121.00 | 119.15 | 120.24 | 68,224 | +0.69(+0.58%) |
Apr 01, 2021 | 118.90 | 119.76 | 118.82 | 119.55 | 174,363 | +2.08(+1.77%) |
Mar 31, 2021 | 116.22 | 118.15 | 116.22 | 117.47 | 103,589 | +2.40(+2.09%) |
Mar 30, 2021 | 113.77 | 115.55 | 113.13 | 115.06 | 132,039 | +0.80(+0.70%) |
Mar 29, 2021 | 115.75 | 116.59 | 113.67 | 114.26 | 83,415 | -2.17(-1.86%) |
Mar 26, 2021 | 115.84 | 116.90 | 113.46 | 116.43 | 100,520 | +0.96(+0.83%) |
Mar 25, 2021 | 113.17 | 115.74 | 112.30 | 115.47 | 142,921 | +0.55(+0.48%) |
Mar 24, 2021 | 119.73 | 119.73 | 114.83 | 114.92 | 91,598 | -4.31(-3.62%) |
Mar 23, 2021 | 121.91 | 121.95 | 118.80 | 119.24 | 117,281 | -3.10(-2.54%) |
Mar 22, 2021 | 122.28 | 123.10 | 120.98 | 122.34 | 116,653 | +0.33(+0.27%) |
Mar 19, 2021 | 120.60 | 122.48 | 119.83 | 122.02 | 69,229 | +1.48(+1.23%) |
Mar 18, 2021 | 123.97 | 123.97 | 120.41 | 120.53 | 85,406 | -4.97(-3.96%) |
Mar 17, 2021 | 123.15 | 126.17 | 122.16 | 125.50 | 98,575 | +0.64(+0.51%) |
Mar 16, 2021 | 127.08 | 127.68 | 123.66 | 124.86 | 81,368 | -1.58(-1.25%) |
Mar 15, 2021 | 125.60 | 126.50 | 124.79 | 126.45 | 110,428 | +0.55(+0.44%) |
Mar 12, 2021 | 123.59 | 126.07 | 122.33 | 125.90 | 77,553 | +0.45(+0.36%) |
Mar 11, 2021 | 122.10 | 125.64 | 122.10 | 125.45 | 144,552 | +4.95(+4.11%) |
Mar 10, 2021 | 121.59 | 122.63 | 120.19 | 120.49 | 179,755 | +0.83(+0.69%) |
Mar 09, 2021 | 118.42 | 120.42 | 118.06 | 119.66 | 154,112 | +4.88(+4.25%) |
Mar 08, 2021 | 118.59 | 119.23 | 114.79 | 114.79 | 97,630 | -3.23(-2.74%) |
Mar 05, 2021 | 118.12 | 118.12 | 110.33 | 118.02 | 210,734 | +0.89(+0.76%) |
Mar 04, 2021 | 121.37 | 122.24 | 114.71 | 117.13 | 208,275 | -5.02(-4.11%) |
Mar 03, 2021 | 127.46 | 127.60 | 121.77 | 122.15 | 167,969 | -5.40(-4.23%) |
Mar 02, 2021 | 130.10 | 130.10 | 127.47 | 127.54 | 187,033 | -1.70(-1.32%) |