Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 111.86 | 114.59 | 110.26 | 112.30 | 157,482 | +0.29(+0.26%) |
May 27, 2021 | 113.61 | 116.20 | 111.88 | 112.01 | 152,405 | -2.19(-1.92%) |
May 26, 2021 | 119.38 | 119.38 | 110.44 | 114.20 | 411,194 | -5.31(-4.44%) |
May 25, 2021 | 125.20 | 126.00 | 118.50 | 119.51 | 252,830 | -6.17(-4.91%) |
May 24, 2021 | 130.65 | 131.92 | 123.63 | 125.68 | 131,830 | -4.09(-3.15%) |
May 21, 2021 | 129.03 | 132.61 | 127.69 | 129.77 | 137,021 | +0.00(+0.00%) |
May 20, 2021 | 129.86 | 132.58 | 128.09 | 129.77 | 130,406 | +1.54(+1.20%) |
May 19, 2021 | 132.36 | 133.00 | 127.58 | 128.23 | 108,942 | -5.25(-3.93%) |
May 18, 2021 | 134.49 | 137.78 | 133.47 | 133.48 | 129,449 | -0.52(-0.39%) |
May 17, 2021 | 134.74 | 136.93 | 132.43 | 134.00 | 54,104 | -0.70(-0.52%) |
May 14, 2021 | 131.66 | 137.22 | 130.25 | 134.70 | 82,075 | +3.09(+2.35%) |
May 13, 2021 | 133.48 | 136.40 | 131.02 | 131.61 | 73,964 | -1.10(-0.83%) |
May 12, 2021 | 132.24 | 136.99 | 131.44 | 132.71 | 112,035 | +0.11(+0.08%) |
May 11, 2021 | 128.78 | 133.24 | 126.66 | 132.60 | 75,618 | +0.73(+0.55%) |
May 10, 2021 | 130.09 | 133.99 | 126.92 | 131.87 | 95,587 | +1.45(+1.11%) |
May 07, 2021 | 128.78 | 133.65 | 126.33 | 130.42 | 67,654 | +3.71(+2.93%) |
May 06, 2021 | 129.98 | 131.25 | 123.64 | 126.71 | 161,978 | -2.85(-2.20%) |
May 05, 2021 | 131.38 | 133.98 | 128.45 | 129.56 | 55,105 | -0.95(-0.73%) |
May 04, 2021 | 135.28 | 138.48 | 129.38 | 130.51 | 155,568 | -4.66(-3.45%) |
May 03, 2021 | 137.82 | 139.49 | 134.70 | 135.17 | 81,253 | -0.93(-0.68%) |
Apr 30, 2021 | 136.73 | 142.62 | 135.56 | 136.10 | 105,600 | -1.49(-1.08%) |
Apr 29, 2021 | 135.77 | 138.29 | 132.37 | 137.59 | 103,173 | +2.53(+1.87%) |
Apr 28, 2021 | 132.85 | 137.55 | 131.73 | 135.06 | 64,379 | +1.36(+1.02%) |
Apr 27, 2021 | 134.10 | 138.06 | 132.19 | 133.70 | 90,420 | +1.00(+0.75%) |
Apr 26, 2021 | 130.28 | 133.94 | 128.04 | 132.70 | 88,585 | +3.30(+2.55%) |
Apr 23, 2021 | 129.36 | 132.12 | 129.02 | 129.40 | 41,800 | +0.11(+0.09%) |
Apr 22, 2021 | 128.66 | 132.91 | 125.66 | 129.29 | 120,372 | +0.92(+0.72%) |
Apr 21, 2021 | 126.59 | 130.80 | 124.03 | 128.37 | 114,882 | +2.04(+1.61%) |
Apr 20, 2021 | 121.03 | 127.90 | 119.69 | 126.33 | 149,446 | +5.14(+4.24%) |
Apr 19, 2021 | 123.81 | 125.21 | 120.08 | 121.19 | 93,107 | -3.58(-2.87%) |
Apr 16, 2021 | 126.38 | 128.00 | 121.94 | 124.77 | 132,900 | -1.88(-1.48%) |
Apr 15, 2021 | 121.96 | 127.60 | 119.60 | 126.65 | 174,821 | +5.71(+4.72%) |
Apr 14, 2021 | 115.14 | 122.31 | 115.14 | 120.94 | 116,001 | +5.37(+4.65%) |
Apr 13, 2021 | 117.38 | 119.17 | 114.62 | 115.57 | 91,401 | -1.45(-1.24%) |
Apr 12, 2021 | 117.23 | 118.36 | 114.50 | 117.02 | 93,349 | +0.00(+0.00%) |
Apr 09, 2021 | 117.17 | 117.37 | 114.68 | 117.02 | 144,500 | +0.43(+0.37%) |
Apr 08, 2021 | 115.89 | 118.94 | 115.28 | 116.59 | 116,104 | +1.68(+1.46%) |
Apr 07, 2021 | 116.44 | 118.41 | 114.68 | 114.91 | 81,283 | -2.33(-1.99%) |
Apr 06, 2021 | 119.27 | 121.00 | 117.00 | 117.24 | 109,094 | -2.58(-2.15%) |
Apr 05, 2021 | 119.84 | 121.31 | 117.79 | 119.82 | 59,235 | +1.24(+1.05%) |
Apr 01, 2021 | 117.13 | 120.13 | 115.91 | 118.58 | 503,600 | +1.61(+1.38%) |
Mar 31, 2021 | 116.76 | 120.23 | 115.28 | 116.97 | 83,551 | +0.46(+0.39%) |
Mar 30, 2021 | 115.23 | 118.13 | 113.47 | 116.51 | 70,755 | +1.27(+1.10%) |
Mar 29, 2021 | 115.49 | 117.60 | 114.80 | 115.24 | 66,714 | -1.09(-0.94%) |
Mar 26, 2021 | 119.49 | 119.49 | 114.45 | 116.33 | 64,700 | -2.27(-1.91%) |
Mar 25, 2021 | 114.24 | 119.67 | 113.56 | 118.60 | 97,699 | +5.22(+4.60%) |
Mar 24, 2021 | 114.35 | 116.94 | 111.83 | 113.38 | 174,531 | -1.01(-0.88%) |
Mar 23, 2021 | 119.43 | 119.43 | 113.56 | 114.39 | 182,722 | -6.16(-5.11%) |
Mar 22, 2021 | 116.90 | 121.01 | 116.90 | 120.55 | 95,684 | +3.47(+2.96%) |
Mar 19, 2021 | 112.90 | 117.81 | 112.90 | 117.08 | 336,100 | +4.75(+4.23%) |
Mar 18, 2021 | 117.93 | 117.93 | 111.92 | 112.33 | 194,923 | -5.41(-4.59%) |
Mar 17, 2021 | 115.67 | 118.35 | 114.14 | 117.74 | 111,333 | +1.18(+1.01%) |
Mar 16, 2021 | 116.04 | 118.99 | 114.15 | 116.56 | 112,693 | -0.20(-0.17%) |
Mar 15, 2021 | 117.65 | 118.60 | 116.27 | 116.76 | 104,275 | -1.08(-0.92%) |
Mar 12, 2021 | 118.40 | 119.99 | 116.55 | 117.84 | 113,300 | -1.76(-1.47%) |
Mar 11, 2021 | 116.16 | 119.69 | 115.73 | 119.60 | 94,975 | +3.72(+3.21%) |
Mar 10, 2021 | 118.82 | 120.81 | 115.06 | 115.88 | 59,107 | -1.98(-1.68%) |
Mar 09, 2021 | 116.72 | 121.48 | 115.45 | 117.86 | 166,322 | +2.54(+2.20%) |
Mar 08, 2021 | 114.54 | 118.45 | 113.22 | 115.32 | 134,220 | -0.96(-0.83%) |
Mar 05, 2021 | 112.08 | 116.53 | 108.01 | 116.28 | 241,300 | +4.20(+3.75%) |
Mar 04, 2021 | 110.79 | 113.26 | 108.20 | 112.08 | 210,277 | -0.04(-0.04%) |
Mar 03, 2021 | 114.00 | 115.39 | 112.04 | 112.12 | 105,431 | -2.23(-1.95%) |
Mar 02, 2021 | 117.67 | 117.68 | 114.09 | 114.35 | 181,445 | -3.20(-2.72%) |