Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 120.96 | 121.27 | 120.25 | 120.44 | 24,135,074 | +0.45(+0.38%) |
May 27, 2021 | 121.71 | 121.86 | 119.96 | 119.99 | 39,001,472 | -1.55(-1.27%) |
May 26, 2021 | 120.50 | 122.01 | 120.49 | 121.54 | 21,874,424 | +1.22(+1.01%) |
May 25, 2021 | 120.86 | 121.51 | 120.01 | 120.32 | 18,844,140 | +0.12(+0.10%) |
May 24, 2021 | 118.22 | 120.79 | 117.87 | 120.20 | 21,261,526 | +3.08(+2.63%) |
May 21, 2021 | 118.17 | 118.31 | 116.98 | 117.12 | 22,858,622 | -0.55(-0.47%) |
May 20, 2021 | 116.27 | 117.88 | 115.92 | 117.67 | 23,856,776 | +2.37(+2.05%) |
May 19, 2021 | 113.56 | 115.71 | 113.05 | 115.30 | 19,369,496 | +0.26(+0.23%) |
May 18, 2021 | 116.71 | 117.02 | 115.03 | 115.04 | 17,318,546 | -0.90(-0.77%) |
May 17, 2021 | 115.33 | 116.03 | 114.62 | 115.94 | 19,869,524 | +0.26(+0.23%) |
May 14, 2021 | 114.46 | 115.92 | 114.04 | 115.68 | 26,655,258 | +2.71(+2.40%) |
May 13, 2021 | 112.93 | 113.70 | 112.01 | 112.97 | 26,688,174 | +1.14(+1.02%) |
May 12, 2021 | 112.96 | 114.14 | 111.38 | 111.83 | 34,968,688 | -3.47(-3.01%) |
May 11, 2021 | 114.24 | 115.97 | 114.02 | 115.29 | 32,116,164 | -1.66(-1.42%) |
May 10, 2021 | 118.61 | 118.77 | 116.60 | 116.95 | 26,019,054 | -2.85(-2.38%) |
May 07, 2021 | 119.86 | 120.68 | 119.36 | 119.80 | 23,304,328 | +0.87(+0.73%) |
May 06, 2021 | 117.40 | 119.00 | 116.98 | 118.93 | 20,636,636 | +1.23(+1.04%) |
May 05, 2021 | 118.29 | 118.97 | 117.44 | 117.70 | 21,820,582 | +0.12(+0.11%) |
May 04, 2021 | 118.35 | 118.83 | 115.45 | 117.58 | 35,153,796 | -2.04(-1.71%) |
May 03, 2021 | 120.00 | 120.85 | 119.09 | 119.62 | 33,822,384 | -0.75(-0.62%) |
Apr 30, 2021 | 120.09 | 121.22 | 119.97 | 120.37 | 39,186,540 | -0.99(-0.81%) |
Apr 29, 2021 | 120.38 | 121.69 | 119.98 | 121.36 | 39,536,320 | +2.50(+2.10%) |
Apr 28, 2021 | 120.22 | 122.48 | 118.61 | 118.86 | 59,782,752 | +3.64(+3.15%) |
Apr 27, 2021 | 116.67 | 116.74 | 115.08 | 115.22 | 31,938,944 | -0.98(-0.84%) |
Apr 26, 2021 | 115.86 | 116.93 | 115.56 | 116.20 | 20,838,446 | +0.57(+0.49%) |
Apr 23, 2021 | 114.04 | 116.16 | 113.78 | 115.63 | 28,734,662 | +2.37(+2.09%) |
Apr 22, 2021 | 114.53 | 115.06 | 112.69 | 113.27 | 21,117,644 | -1.27(-1.11%) |
Apr 21, 2021 | 114.13 | 114.64 | 112.80 | 114.53 | 23,957,772 | -0.02(-0.01%) |
Apr 20, 2021 | 115.26 | 115.35 | 113.46 | 114.55 | 21,793,192 | -0.44(-0.38%) |
Apr 19, 2021 | 114.47 | 115.79 | 114.26 | 114.99 | 24,705,382 | +0.23(+0.20%) |
Apr 16, 2021 | 115.02 | 115.19 | 114.09 | 114.76 | 22,625,718 | +0.06(+0.05%) |
Apr 15, 2021 | 113.72 | 115.20 | 113.17 | 114.70 | 27,499,658 | +2.09(+1.85%) |
Apr 14, 2021 | 113.63 | 113.77 | 112.33 | 112.61 | 20,211,714 | -0.62(-0.55%) |
Apr 13, 2021 | 112.94 | 113.73 | 112.68 | 113.23 | 23,341,290 | +0.62(+0.55%) |
Apr 12, 2021 | 113.18 | 113.64 | 111.80 | 112.61 | 31,349,072 | -1.55(-1.36%) |
Apr 09, 2021 | 112.71 | 114.32 | 112.56 | 114.16 | 20,909,766 | +1.02(+0.90%) |
Apr 08, 2021 | 113.77 | 114.07 | 112.76 | 113.14 | 27,191,306 | +0.79(+0.70%) |
Apr 07, 2021 | 111.18 | 112.62 | 111.14 | 112.36 | 25,820,910 | +1.24(+1.12%) |
Apr 06, 2021 | 111.00 | 111.76 | 110.61 | 111.11 | 27,086,488 | -0.04(-0.04%) |
Apr 05, 2021 | 107.53 | 111.74 | 107.46 | 111.15 | 43,327,388 | +4.38(+4.11%) |
Apr 01, 2021 | 104.78 | 107.03 | 104.72 | 106.77 | 34,016,664 | +3.45(+3.34%) |
Mar 31, 2021 | 102.84 | 104.55 | 102.72 | 103.31 | 29,229,244 | +0.65(+0.64%) |
Mar 30, 2021 | 102.77 | 103.42 | 102.08 | 102.66 | 20,758,314 | -0.02(-0.02%) |
Mar 29, 2021 | 101.28 | 102.81 | 100.67 | 102.68 | 24,616,020 | +1.02(+1.00%) |
Mar 26, 2021 | 101.83 | 102.43 | 100.59 | 101.66 | 29,909,998 | -0.44(-0.43%) |
Mar 25, 2021 | 102.12 | 102.83 | 100.42 | 102.10 | 28,404,066 | -0.03(-0.03%) |
Mar 24, 2021 | 103.15 | 103.79 | 101.96 | 102.14 | 23,099,796 | -0.39(-0.38%) |
Mar 23, 2021 | 102.47 | 103.50 | 101.84 | 102.53 | 27,366,746 | +0.72(+0.70%) |
Mar 22, 2021 | 101.98 | 102.78 | 101.19 | 101.81 | 39,139,568 | -0.23(-0.23%) |
Mar 19, 2021 | 101.99 | 102.54 | 100.77 | 102.04 | 46,348,684 | +0.35(+0.34%) |
Mar 18, 2021 | 102.93 | 103.66 | 101.56 | 101.69 | 27,273,720 | -2.74(-2.62%) |
Mar 17, 2021 | 103.68 | 105.37 | 102.58 | 104.44 | 26,006,540 | -0.07(-0.07%) |
Mar 16, 2021 | 103.83 | 106.06 | 103.38 | 104.51 | 29,860,540 | +1.30(+1.26%) |
Mar 15, 2021 | 103.00 | 103.24 | 102.06 | 103.21 | 25,995,468 | +0.23(+0.22%) |
Mar 12, 2021 | 104.13 | 104.39 | 102.26 | 102.98 | 34,553,276 | -2.64(-2.50%) |
Mar 11, 2021 | 103.58 | 106.16 | 103.50 | 105.62 | 24,794,082 | +2.98(+2.91%) |
Mar 10, 2021 | 103.47 | 103.63 | 101.55 | 102.64 | 25,384,854 | +0.12(+0.11%) |
Mar 09, 2021 | 103.38 | 103.78 | 102.28 | 102.52 | 33,967,228 | +1.42(+1.41%) |
Mar 08, 2021 | 104.94 | 106.32 | 100.97 | 101.09 | 32,958,242 | -4.21(-4.00%) |
Mar 05, 2021 | 103.54 | 105.78 | 102.20 | 105.31 | 43,953,960 | +2.97(+2.90%) |
Mar 04, 2021 | 101.05 | 104.34 | 100.90 | 102.34 | 42,370,720 | +1.12(+1.10%) |
Mar 03, 2021 | 103.24 | 104.31 | 100.39 | 101.22 | 29,691,548 | -2.45(-2.37%) |
Mar 02, 2021 | 103.69 | 105.10 | 103.44 | 103.67 | 22,698,360 | -0.28(-0.27%) |