Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 123.78 | 123.93 | 123.78 | 123.82 | 755,544 | +0.04(+0.03%) |
May 27, 2021 | 123.75 | 123.80 | 123.68 | 123.78 | 732,090 | -0.09(-0.07%) |
May 26, 2021 | 123.86 | 123.95 | 123.83 | 123.87 | 1,088,285 | -0.04(-0.03%) |
May 25, 2021 | 123.76 | 123.93 | 123.76 | 123.91 | 1,008,061 | +0.20(+0.16%) |
May 24, 2021 | 123.66 | 123.74 | 123.64 | 123.71 | 373,589 | +0.09(+0.07%) |
May 21, 2021 | 123.70 | 123.71 | 123.58 | 123.62 | 589,275 | -0.03(-0.02%) |
May 20, 2021 | 123.49 | 123.66 | 123.49 | 123.65 | 636,125 | +0.23(+0.18%) |
May 19, 2021 | 123.58 | 123.72 | 123.33 | 123.43 | 1,766,542 | -0.18(-0.14%) |
May 18, 2021 | 123.57 | 123.63 | 123.52 | 123.61 | 560,196 | +0.05(+0.04%) |
May 17, 2021 | 123.57 | 123.61 | 123.53 | 123.56 | 2,806,483 | -0.06(-0.05%) |
May 14, 2021 | 123.61 | 123.68 | 123.55 | 123.61 | 757,066 | +0.08(+0.06%) |
May 13, 2021 | 123.44 | 123.56 | 123.40 | 123.54 | 788,319 | +0.19(+0.15%) |
May 12, 2021 | 123.34 | 123.44 | 123.33 | 123.35 | 888,131 | -0.31(-0.25%) |
May 11, 2021 | 123.65 | 123.71 | 123.62 | 123.66 | 601,164 | -0.09(-0.08%) |
May 10, 2021 | 123.87 | 123.92 | 123.73 | 123.76 | 1,102,796 | -0.09(-0.08%) |
May 07, 2021 | 123.94 | 124.06 | 123.78 | 123.85 | 1,329,381 | +0.16(+0.13%) |
May 06, 2021 | 123.64 | 123.77 | 123.64 | 123.69 | 601,264 | +0.00(+0.00%) |
May 05, 2021 | 123.55 | 123.70 | 123.54 | 123.69 | 1,162,643 | +0.12(+0.10%) |
May 04, 2021 | 123.61 | 123.74 | 123.55 | 123.57 | 1,552,583 | +0.06(+0.05%) |
May 03, 2021 | 123.40 | 123.61 | 123.38 | 123.51 | 1,216,592 | +0.10(+0.08%) |
Apr 30, 2021 | 123.36 | 123.42 | 123.27 | 123.41 | 1,021,501 | +0.08(+0.07%) |
Apr 29, 2021 | 123.13 | 123.33 | 123.10 | 123.32 | 3,443,720 | -0.06(-0.05%) |
Apr 28, 2021 | 123.28 | 123.39 | 123.12 | 123.38 | 1,251,696 | +0.14(+0.12%) |
Apr 27, 2021 | 123.35 | 123.41 | 123.24 | 123.24 | 2,496,684 | -0.18(-0.15%) |
Apr 26, 2021 | 123.48 | 123.52 | 123.42 | 123.42 | 1,134,209 | -0.08(-0.07%) |
Apr 23, 2021 | 123.60 | 123.61 | 123.44 | 123.50 | 1,010,403 | -0.11(-0.09%) |
Apr 22, 2021 | 123.53 | 123.62 | 123.44 | 123.61 | 1,813,758 | +0.02(+0.02%) |
Apr 21, 2021 | 123.60 | 123.65 | 123.50 | 123.60 | 4,346,089 | +0.01(+0.01%) |
Apr 20, 2021 | 123.39 | 123.62 | 123.38 | 123.59 | 2,452,657 | +0.21(+0.17%) |
Apr 19, 2021 | 123.29 | 123.46 | 123.28 | 123.38 | 3,212,858 | +0.00(+0.00%) |
Apr 16, 2021 | 123.38 | 123.47 | 123.36 | 123.38 | 1,501,654 | -0.15(-0.12%) |
Apr 15, 2021 | 123.39 | 123.61 | 123.37 | 123.53 | 1,354,765 | +0.30(+0.25%) |
Apr 14, 2021 | 123.22 | 123.25 | 123.13 | 123.23 | 1,921,658 | -0.09(-0.08%) |
Apr 13, 2021 | 123.09 | 123.32 | 123.09 | 123.32 | 946,179 | +0.25(+0.20%) |
Apr 12, 2021 | 123.06 | 123.08 | 123.00 | 123.08 | 2,497,279 | -0.08(-0.06%) |
Apr 09, 2021 | 123.05 | 123.24 | 123.02 | 123.15 | 1,086,395 | -0.17(-0.14%) |
Apr 08, 2021 | 123.26 | 123.32 | 123.23 | 123.32 | 514,839 | +0.19(+0.15%) |
Apr 07, 2021 | 123.14 | 123.28 | 123.11 | 123.13 | 1,141,249 | +0.00(+0.00%) |
Apr 06, 2021 | 122.94 | 123.15 | 122.94 | 123.13 | 1,414,316 | +0.34(+0.28%) |
Apr 05, 2021 | 122.66 | 122.82 | 122.61 | 122.79 | 1,221,046 | -0.17(-0.14%) |
Apr 01, 2021 | 122.92 | 123.04 | 122.91 | 122.96 | 1,294,817 | +0.14(+0.11%) |
Mar 31, 2021 | 122.88 | 122.93 | 122.74 | 122.82 | 1,339,771 | -0.11(-0.09%) |
Mar 30, 2021 | 122.82 | 122.96 | 122.78 | 122.94 | 2,279,619 | -0.07(-0.06%) |
Mar 29, 2021 | 123.24 | 123.25 | 122.96 | 123.01 | 1,998,503 | -0.16(-0.13%) |
Mar 26, 2021 | 123.23 | 123.33 | 123.17 | 123.17 | 1,459,940 | -0.19(-0.15%) |
Mar 25, 2021 | 123.40 | 123.47 | 123.26 | 123.36 | 1,411,105 | +0.00(+0.00%) |
Mar 24, 2021 | 123.22 | 123.38 | 123.20 | 123.36 | 2,601,889 | +0.04(+0.03%) |
Mar 23, 2021 | 123.18 | 123.32 | 123.14 | 123.32 | 1,370,633 | +0.25(+0.21%) |
Mar 22, 2021 | 123.03 | 123.10 | 123.00 | 123.07 | 2,303,516 | +0.13(+0.11%) |
Mar 19, 2021 | 122.80 | 123.08 | 122.80 | 122.94 | 1,803,537 | -0.07(-0.05%) |
Mar 18, 2021 | 122.87 | 123.06 | 122.78 | 123.00 | 1,636,567 | -0.31(-0.25%) |
Mar 17, 2021 | 123.07 | 123.50 | 122.99 | 123.31 | 2,386,052 | +0.08(+0.06%) |
Mar 16, 2021 | 123.26 | 123.31 | 123.19 | 123.24 | 922,752 | +0.05(+0.04%) |
Mar 15, 2021 | 123.15 | 123.24 | 123.13 | 123.19 | 882,059 | +0.06(+0.05%) |
Mar 12, 2021 | 123.13 | 123.15 | 123.05 | 123.13 | 1,446,827 | -0.35(-0.28%) |
Mar 11, 2021 | 123.49 | 123.56 | 123.37 | 123.48 | 1,383,325 | +0.04(+0.03%) |
Mar 10, 2021 | 123.30 | 123.49 | 123.29 | 123.45 | 1,174,034 | +0.15(+0.12%) |
Mar 09, 2021 | 123.26 | 123.32 | 123.16 | 123.30 | 747,263 | +0.25(+0.20%) |
Mar 08, 2021 | 123.20 | 123.21 | 123.04 | 123.05 | 1,033,783 | -0.35(-0.28%) |
Mar 05, 2021 | 123.23 | 123.48 | 123.19 | 123.40 | 1,626,715 | -0.08(-0.07%) |
Mar 04, 2021 | 123.79 | 123.84 | 123.42 | 123.48 | 2,514,829 | -0.27(-0.22%) |
Mar 03, 2021 | 123.83 | 123.83 | 123.64 | 123.76 | 1,447,317 | -0.31(-0.25%) |
Mar 02, 2021 | 123.88 | 124.08 | 123.85 | 124.07 | 1,646,377 | +0.17(+0.14%) |