Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 123.51 | 123.94 | 122.61 | 122.82 | 171,203 | -0.46(-0.37%) |
May 27, 2021 | 123.03 | 123.72 | 122.61 | 123.27 | 285,907 | +0.72(+0.59%) |
May 26, 2021 | 121.52 | 122.55 | 120.87 | 122.55 | 163,153 | +1.00(+0.83%) |
May 25, 2021 | 122.73 | 124.09 | 121.50 | 121.55 | 171,109 | -1.31(-1.06%) |
May 24, 2021 | 123.47 | 123.47 | 122.10 | 122.85 | 148,876 | +0.44(+0.36%) |
May 21, 2021 | 123.06 | 123.28 | 121.72 | 122.42 | 149,696 | +0.23(+0.19%) |
May 20, 2021 | 122.48 | 122.94 | 122.00 | 122.19 | 159,116 | -0.43(-0.35%) |
May 19, 2021 | 121.29 | 122.61 | 119.89 | 122.61 | 231,030 | +0.00(+0.00%) |
May 18, 2021 | 125.07 | 125.52 | 122.61 | 122.61 | 179,856 | -2.65(-2.11%) |
May 17, 2021 | 126.33 | 126.54 | 124.49 | 125.26 | 144,620 | -1.10(-0.87%) |
May 14, 2021 | 126.47 | 127.75 | 125.54 | 126.36 | 164,382 | +0.80(+0.64%) |
May 13, 2021 | 121.45 | 126.01 | 121.44 | 125.56 | 265,571 | +4.11(+3.38%) |
May 12, 2021 | 125.39 | 126.49 | 121.30 | 121.45 | 217,708 | -4.75(-3.76%) |
May 11, 2021 | 127.44 | 127.94 | 125.47 | 126.20 | 192,681 | -2.66(-2.06%) |
May 10, 2021 | 128.71 | 129.94 | 128.06 | 128.85 | 192,199 | +0.96(+0.75%) |
May 07, 2021 | 126.87 | 128.97 | 126.05 | 127.90 | 221,940 | +0.28(+0.22%) |
May 06, 2021 | 126.83 | 127.63 | 125.65 | 127.62 | 161,939 | +1.57(+1.24%) |
May 05, 2021 | 126.30 | 126.82 | 124.92 | 126.05 | 186,937 | +0.14(+0.11%) |
May 04, 2021 | 123.06 | 126.23 | 123.06 | 125.91 | 248,714 | +2.19(+1.77%) |
May 03, 2021 | 123.00 | 124.89 | 121.95 | 123.72 | 220,301 | +1.41(+1.16%) |
Apr 30, 2021 | 125.79 | 126.22 | 121.85 | 122.31 | 481,902 | -3.92(-3.10%) |
Apr 29, 2021 | 124.75 | 126.78 | 124.53 | 126.23 | 331,344 | +1.80(+1.44%) |
Apr 28, 2021 | 126.07 | 126.07 | 123.70 | 124.43 | 410,578 | +0.60(+0.49%) |
Apr 27, 2021 | 121.16 | 124.32 | 119.96 | 123.83 | 468,680 | +2.66(+2.20%) |
Apr 26, 2021 | 121.66 | 123.21 | 120.65 | 121.16 | 301,732 | +0.35(+0.29%) |
Apr 23, 2021 | 119.58 | 121.74 | 119.53 | 120.81 | 213,364 | +1.23(+1.03%) |
Apr 22, 2021 | 120.52 | 121.16 | 119.34 | 119.58 | 140,838 | -0.75(-0.63%) |
Apr 21, 2021 | 119.14 | 121.55 | 119.14 | 120.33 | 235,807 | +1.39(+1.16%) |
Apr 20, 2021 | 119.62 | 120.67 | 118.23 | 118.95 | 253,020 | -0.73(-0.61%) |
Apr 19, 2021 | 118.36 | 119.76 | 117.65 | 119.67 | 260,802 | +1.46(+1.24%) |
Apr 16, 2021 | 118.22 | 119.46 | 117.50 | 118.21 | 270,108 | +0.67(+0.57%) |
Apr 15, 2021 | 117.28 | 117.71 | 116.35 | 117.54 | 187,903 | +0.46(+0.39%) |
Apr 14, 2021 | 115.37 | 117.71 | 115.17 | 117.08 | 195,151 | +2.24(+1.95%) |
Apr 13, 2021 | 117.01 | 117.94 | 114.31 | 114.84 | 146,500 | -2.23(-1.90%) |
Apr 12, 2021 | 117.02 | 117.15 | 115.85 | 117.07 | 180,713 | +0.40(+0.34%) |
Apr 09, 2021 | 115.26 | 116.91 | 115.01 | 116.67 | 162,274 | +1.63(+1.42%) |
Apr 08, 2021 | 116.15 | 116.16 | 114.26 | 115.03 | 244,643 | -1.12(-0.96%) |
Apr 07, 2021 | 118.45 | 118.45 | 115.75 | 116.15 | 159,990 | -2.19(-1.85%) |
Apr 06, 2021 | 119.22 | 119.57 | 118.11 | 118.34 | 262,913 | -0.55(-0.46%) |
Apr 05, 2021 | 118.68 | 119.40 | 117.67 | 118.88 | 178,953 | +0.72(+0.61%) |
Apr 01, 2021 | 117.85 | 118.20 | 116.82 | 118.16 | 210,538 | +0.73(+0.63%) |
Mar 31, 2021 | 118.63 | 120.05 | 117.00 | 117.43 | 296,566 | -1.17(-0.99%) |
Mar 30, 2021 | 118.04 | 119.35 | 117.42 | 118.60 | 182,233 | +0.92(+0.78%) |
Mar 29, 2021 | 118.49 | 119.85 | 114.22 | 117.69 | 176,908 | -0.82(-0.69%) |
Mar 26, 2021 | 117.61 | 119.21 | 116.76 | 118.50 | 184,707 | +1.51(+1.29%) |
Mar 25, 2021 | 115.21 | 117.65 | 112.84 | 116.99 | 178,638 | +1.17(+1.01%) |
Mar 24, 2021 | 115.76 | 117.71 | 114.64 | 115.82 | 190,309 | +0.95(+0.83%) |
Mar 23, 2021 | 116.80 | 117.70 | 114.64 | 114.87 | 180,884 | -2.79(-2.37%) |
Mar 22, 2021 | 118.41 | 118.41 | 116.01 | 117.66 | 152,244 | -0.30(-0.25%) |
Mar 19, 2021 | 118.93 | 119.86 | 117.56 | 117.95 | 531,309 | -1.49(-1.25%) |
Mar 18, 2021 | 119.94 | 122.75 | 119.31 | 119.45 | 180,729 | -0.37(-0.31%) |
Mar 17, 2021 | 117.73 | 120.13 | 116.81 | 119.82 | 243,527 | +1.17(+0.99%) |
Mar 16, 2021 | 120.06 | 120.35 | 117.01 | 118.65 | 264,333 | -1.82(-1.51%) |
Mar 15, 2021 | 117.59 | 120.64 | 116.65 | 120.46 | 312,460 | +2.95(+2.51%) |
Mar 12, 2021 | 116.69 | 117.80 | 116.04 | 117.52 | 183,235 | +1.10(+0.95%) |
Mar 11, 2021 | 115.94 | 117.24 | 115.01 | 116.41 | 218,333 | +0.98(+0.85%) |
Mar 10, 2021 | 113.73 | 116.04 | 113.66 | 115.43 | 204,381 | +1.81(+1.59%) |
Mar 09, 2021 | 116.71 | 116.73 | 113.54 | 113.62 | 205,354 | -2.26(-1.95%) |
Mar 08, 2021 | 114.69 | 117.10 | 113.32 | 115.89 | 232,254 | +2.05(+1.80%) |
Mar 05, 2021 | 110.42 | 114.09 | 108.91 | 113.84 | 252,303 | +4.26(+3.89%) |
Mar 04, 2021 | 114.10 | 114.10 | 108.36 | 109.58 | 274,869 | -4.12(-3.62%) |
Mar 03, 2021 | 113.99 | 115.32 | 112.94 | 113.70 | 156,092 | +0.05(+0.04%) |
Mar 02, 2021 | 114.25 | 114.26 | 112.80 | 113.65 | 161,055 | -0.84(-0.73%) |