Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 120.18 | 121.30 | 119.78 | 120.70 | 735,284 | +0.61(+0.51%) |
May 27, 2021 | 121.55 | 121.97 | 120.02 | 120.10 | 1,378,288 | -0.36(-0.30%) |
May 26, 2021 | 120.30 | 121.07 | 119.33 | 120.46 | 846,943 | +0.80(+0.67%) |
May 25, 2021 | 120.83 | 121.36 | 119.46 | 119.66 | 989,933 | -1.31(-1.08%) |
May 24, 2021 | 121.52 | 121.67 | 120.59 | 120.96 | 607,080 | -0.03(-0.02%) |
May 21, 2021 | 120.54 | 122.72 | 120.54 | 120.99 | 1,038,597 | +0.57(+0.47%) |
May 20, 2021 | 119.36 | 120.69 | 118.50 | 120.42 | 840,510 | +1.08(+0.90%) |
May 19, 2021 | 119.26 | 119.95 | 118.24 | 119.34 | 1,630,577 | -1.42(-1.17%) |
May 18, 2021 | 121.91 | 122.44 | 120.65 | 120.76 | 948,535 | -1.08(-0.88%) |
May 17, 2021 | 121.50 | 122.75 | 120.96 | 121.84 | 682,475 | +0.36(+0.30%) |
May 14, 2021 | 120.81 | 121.74 | 119.80 | 121.48 | 623,270 | +0.93(+0.77%) |
May 13, 2021 | 117.72 | 121.02 | 117.67 | 120.55 | 941,309 | +3.20(+2.73%) |
May 12, 2021 | 120.71 | 121.11 | 117.22 | 117.34 | 867,368 | -3.47(-2.87%) |
May 11, 2021 | 122.47 | 122.93 | 120.33 | 120.82 | 808,495 | -2.17(-1.77%) |
May 10, 2021 | 123.64 | 125.13 | 122.90 | 122.99 | 665,974 | +0.13(+0.10%) |
May 07, 2021 | 120.95 | 123.32 | 120.49 | 122.86 | 634,010 | +0.99(+0.82%) |
May 06, 2021 | 122.08 | 122.32 | 120.73 | 121.86 | 713,836 | +0.67(+0.55%) |
May 05, 2021 | 120.45 | 121.88 | 119.27 | 121.19 | 969,369 | +1.28(+1.07%) |
May 04, 2021 | 117.61 | 120.00 | 116.92 | 119.91 | 1,060,213 | +2.77(+2.37%) |
May 03, 2021 | 115.95 | 118.26 | 115.72 | 117.14 | 746,984 | +2.10(+1.82%) |
Apr 30, 2021 | 115.70 | 115.75 | 114.63 | 115.04 | 1,527,532 | -0.71(-0.61%) |
Apr 29, 2021 | 115.38 | 117.32 | 115.38 | 115.75 | 1,228,230 | +0.97(+0.84%) |
Apr 28, 2021 | 113.77 | 114.84 | 113.13 | 114.79 | 1,095,653 | +1.41(+1.24%) |
Apr 27, 2021 | 112.93 | 113.55 | 111.93 | 113.38 | 950,772 | +0.87(+0.78%) |
Apr 26, 2021 | 113.24 | 113.44 | 111.81 | 112.50 | 913,359 | -0.11(-0.10%) |
Apr 23, 2021 | 111.12 | 113.17 | 110.03 | 112.61 | 821,556 | +2.73(+2.49%) |
Apr 22, 2021 | 111.34 | 113.43 | 109.17 | 109.88 | 1,337,182 | -1.73(-1.55%) |
Apr 21, 2021 | 110.39 | 112.24 | 109.47 | 111.61 | 853,645 | +1.83(+1.67%) |
Apr 20, 2021 | 110.04 | 110.47 | 109.15 | 109.78 | 943,928 | -0.14(-0.13%) |
Apr 19, 2021 | 110.17 | 110.45 | 109.42 | 109.92 | 805,235 | -0.57(-0.52%) |
Apr 16, 2021 | 109.90 | 110.98 | 109.54 | 110.49 | 766,047 | +1.45(+1.33%) |
Apr 15, 2021 | 108.77 | 109.11 | 108.13 | 109.04 | 526,425 | +0.73(+0.67%) |
Apr 14, 2021 | 106.47 | 108.77 | 106.47 | 108.31 | 644,141 | +1.54(+1.44%) |
Apr 13, 2021 | 107.40 | 107.48 | 106.04 | 106.78 | 924,032 | -1.62(-1.49%) |
Apr 12, 2021 | 108.17 | 108.65 | 107.54 | 108.40 | 521,024 | +0.79(+0.74%) |
Apr 09, 2021 | 107.21 | 107.68 | 106.16 | 107.61 | 1,102,687 | +1.08(+1.01%) |
Apr 08, 2021 | 106.92 | 107.31 | 106.11 | 106.53 | 667,211 | -0.88(-0.82%) |
Apr 07, 2021 | 107.84 | 108.46 | 106.92 | 107.41 | 575,493 | -0.73(-0.67%) |
Apr 06, 2021 | 107.80 | 108.75 | 107.25 | 108.14 | 630,633 | +0.22(+0.20%) |
Apr 05, 2021 | 108.17 | 108.87 | 107.14 | 107.92 | 624,367 | +0.56(+0.52%) |
Apr 01, 2021 | 106.76 | 107.40 | 106.04 | 107.36 | 567,366 | +0.95(+0.89%) |
Mar 31, 2021 | 107.31 | 107.84 | 106.07 | 106.41 | 980,984 | -1.82(-1.68%) |
Mar 30, 2021 | 107.95 | 108.50 | 107.39 | 108.23 | 609,896 | +0.38(+0.35%) |
Mar 29, 2021 | 108.17 | 109.10 | 107.52 | 107.85 | 577,880 | -1.28(-1.17%) |
Mar 26, 2021 | 108.34 | 109.20 | 107.66 | 109.13 | 711,081 | +1.40(+1.30%) |
Mar 25, 2021 | 106.05 | 107.87 | 104.61 | 107.73 | 761,999 | +2.04(+1.93%) |
Mar 24, 2021 | 105.64 | 107.14 | 105.63 | 105.69 | 749,421 | +0.03(+0.03%) |
Mar 23, 2021 | 105.20 | 107.25 | 105.02 | 105.66 | 815,174 | -0.51(-0.48%) |
Mar 22, 2021 | 107.56 | 107.61 | 105.37 | 106.17 | 968,624 | -1.82(-1.69%) |
Mar 19, 2021 | 106.47 | 108.63 | 104.96 | 107.99 | 3,508,155 | +1.26(+1.18%) |
Mar 18, 2021 | 105.53 | 108.19 | 105.41 | 106.73 | 775,923 | +1.21(+1.15%) |
Mar 17, 2021 | 105.88 | 106.92 | 105.31 | 105.52 | 673,428 | +0.16(+0.15%) |
Mar 16, 2021 | 106.17 | 106.17 | 104.10 | 105.36 | 621,149 | -1.41(-1.32%) |
Mar 15, 2021 | 105.07 | 106.84 | 103.99 | 106.77 | 872,378 | +1.28(+1.21%) |
Mar 12, 2021 | 105.74 | 106.53 | 104.91 | 105.49 | 634,607 | +0.94(+0.90%) |
Mar 11, 2021 | 105.34 | 106.30 | 104.33 | 104.55 | 785,781 | -1.46(-1.38%) |
Mar 10, 2021 | 104.78 | 106.56 | 103.83 | 106.01 | 584,594 | +1.54(+1.47%) |
Mar 09, 2021 | 107.39 | 107.71 | 104.45 | 104.47 | 1,267,966 | -3.11(-2.89%) |
Mar 08, 2021 | 104.42 | 109.40 | 103.69 | 107.59 | 1,475,144 | +3.79(+3.65%) |
Mar 05, 2021 | 100.10 | 104.18 | 99.56 | 103.79 | 939,418 | +4.75(+4.80%) |
Mar 04, 2021 | 100.43 | 102.11 | 97.44 | 99.04 | 1,067,105 | -1.73(-1.71%) |
Mar 03, 2021 | 100.10 | 102.99 | 99.86 | 100.77 | 1,069,294 | +1.00(+1.00%) |
Mar 02, 2021 | 98.79 | 100.44 | 97.37 | 99.77 | 1,037,608 | +0.80(+0.81%) |