Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 111.71 | 111.88 | 111.65 | 111.71 | 4,442,522 | +0.07(+0.06%) |
May 27, 2021 | 111.44 | 111.64 | 111.36 | 111.64 | 3,484,607 | -0.01(-0.01%) |
May 26, 2021 | 111.91 | 111.94 | 111.56 | 111.65 | 2,940,604 | -0.25(-0.23%) |
May 25, 2021 | 111.84 | 111.94 | 111.77 | 111.90 | 1,767,991 | +0.32(+0.28%) |
May 24, 2021 | 111.41 | 111.61 | 111.37 | 111.58 | 3,134,323 | +0.27(+0.24%) |
May 21, 2021 | 111.27 | 111.34 | 111.12 | 111.31 | 2,311,918 | +0.20(+0.18%) |
May 20, 2021 | 111.11 | 111.26 | 110.99 | 111.11 | 2,954,413 | +0.13(+0.12%) |
May 19, 2021 | 111.59 | 111.70 | 110.98 | 110.98 | 4,034,157 | -0.76(-0.68%) |
May 18, 2021 | 111.78 | 111.96 | 111.71 | 111.74 | 2,843,915 | -0.17(-0.15%) |
May 17, 2021 | 111.70 | 111.93 | 111.65 | 111.91 | 2,545,204 | +0.22(+0.20%) |
May 14, 2021 | 111.46 | 111.72 | 111.43 | 111.69 | 2,968,428 | +0.39(+0.35%) |
May 13, 2021 | 111.34 | 111.42 | 111.18 | 111.30 | 3,422,708 | +0.03(+0.02%) |
May 12, 2021 | 111.64 | 111.69 | 111.25 | 111.27 | 4,131,264 | -0.19(-0.17%) |
May 11, 2021 | 111.45 | 111.56 | 111.28 | 111.46 | 2,900,357 | -0.30(-0.27%) |
May 10, 2021 | 111.92 | 112.16 | 111.71 | 111.76 | 3,310,418 | +0.05(+0.05%) |
May 07, 2021 | 111.60 | 111.82 | 111.53 | 111.71 | 5,582,626 | +0.24(+0.21%) |
May 06, 2021 | 111.61 | 111.80 | 111.42 | 111.47 | 5,214,668 | -0.13(-0.12%) |
May 05, 2021 | 111.31 | 111.61 | 111.15 | 111.60 | 4,492,813 | +0.50(+0.45%) |
May 04, 2021 | 111.19 | 111.29 | 110.98 | 111.11 | 5,836,931 | +0.25(+0.23%) |
May 03, 2021 | 110.65 | 110.91 | 110.61 | 110.85 | 7,664,529 | +0.28(+0.25%) |
Apr 30, 2021 | 110.55 | 110.64 | 110.44 | 110.58 | 2,700,456 | -0.07(-0.06%) |
Apr 29, 2021 | 110.52 | 110.64 | 110.41 | 110.64 | 2,489,133 | -0.05(-0.05%) |
Apr 28, 2021 | 110.56 | 110.72 | 110.40 | 110.70 | 3,201,767 | +0.35(+0.32%) |
Apr 27, 2021 | 110.44 | 110.50 | 110.26 | 110.35 | 6,005,995 | -0.01(-0.01%) |
Apr 26, 2021 | 110.20 | 110.39 | 110.17 | 110.36 | 1,962,427 | +0.06(+0.06%) |
Apr 23, 2021 | 110.30 | 110.31 | 110.07 | 110.30 | 1,796,284 | +0.05(+0.05%) |
Apr 22, 2021 | 110.24 | 110.31 | 110.03 | 110.25 | 2,338,507 | +0.13(+0.12%) |
Apr 21, 2021 | 110.01 | 110.12 | 109.94 | 110.11 | 2,478,682 | +0.11(+0.10%) |
Apr 20, 2021 | 109.75 | 110.05 | 109.75 | 110.01 | 1,449,335 | +0.07(+0.06%) |
Apr 19, 2021 | 109.97 | 110.03 | 109.84 | 109.94 | 2,100,977 | -0.19(-0.17%) |
Apr 16, 2021 | 110.03 | 110.22 | 109.97 | 110.13 | 2,274,957 | -0.03(-0.03%) |
Apr 15, 2021 | 109.91 | 110.21 | 109.91 | 110.17 | 2,351,285 | +0.59(+0.54%) |
Apr 14, 2021 | 109.45 | 109.62 | 109.41 | 109.57 | 2,170,718 | +0.00(+0.00%) |
Apr 13, 2021 | 109.36 | 109.58 | 109.29 | 109.57 | 2,368,793 | +0.40(+0.37%) |
Apr 12, 2021 | 109.17 | 109.22 | 109.06 | 109.17 | 1,727,919 | +0.02(+0.02%) |
Apr 09, 2021 | 109.24 | 109.34 | 109.07 | 109.16 | 3,320,847 | -0.23(-0.21%) |
Apr 08, 2021 | 109.34 | 109.46 | 109.28 | 109.39 | 1,492,545 | +0.24(+0.22%) |
Apr 07, 2021 | 109.20 | 109.36 | 109.13 | 109.15 | 1,745,159 | +0.07(+0.06%) |
Apr 06, 2021 | 109.15 | 109.30 | 109.07 | 109.08 | 2,354,386 | +0.06(+0.06%) |
Apr 05, 2021 | 108.92 | 109.06 | 108.83 | 109.02 | 2,405,918 | -0.31(-0.29%) |
Apr 01, 2021 | 109.17 | 109.36 | 109.08 | 109.33 | 3,475,887 | +0.31(+0.29%) |
Mar 31, 2021 | 109.08 | 109.27 | 108.85 | 109.02 | 3,202,467 | +0.03(+0.02%) |
Mar 30, 2021 | 108.92 | 109.07 | 108.86 | 108.99 | 1,838,612 | -0.19(-0.17%) |
Mar 29, 2021 | 109.58 | 109.58 | 109.07 | 109.18 | 1,875,420 | -0.30(-0.27%) |
Mar 26, 2021 | 109.43 | 109.69 | 109.42 | 109.48 | 1,909,378 | +0.03(+0.02%) |
Mar 25, 2021 | 109.54 | 109.63 | 109.33 | 109.45 | 2,441,075 | -0.08(-0.07%) |
Mar 24, 2021 | 109.25 | 109.54 | 109.21 | 109.53 | 1,706,708 | +0.29(+0.26%) |
Mar 23, 2021 | 109.02 | 109.25 | 108.93 | 109.24 | 2,641,000 | +0.23(+0.21%) |
Mar 22, 2021 | 108.67 | 109.03 | 108.66 | 109.02 | 1,639,963 | +0.52(+0.48%) |
Mar 19, 2021 | 108.23 | 108.53 | 108.18 | 108.50 | 1,697,212 | +0.21(+0.19%) |
Mar 18, 2021 | 108.46 | 108.57 | 108.29 | 108.29 | 5,179,434 | -0.77(-0.71%) |
Mar 17, 2021 | 108.95 | 109.22 | 108.66 | 109.06 | 2,899,321 | -0.10(-0.09%) |
Mar 16, 2021 | 109.15 | 109.26 | 108.97 | 109.16 | 2,108,232 | +0.23(+0.21%) |
Mar 15, 2021 | 108.66 | 108.98 | 108.60 | 108.93 | 2,415,385 | +0.32(+0.30%) |
Mar 12, 2021 | 108.83 | 108.83 | 108.46 | 108.61 | 3,237,401 | -0.86(-0.79%) |
Mar 11, 2021 | 109.45 | 109.54 | 109.25 | 109.47 | 1,856,381 | +0.10(+0.09%) |
Mar 10, 2021 | 108.96 | 109.37 | 108.93 | 109.37 | 2,104,598 | +0.50(+0.45%) |
Mar 09, 2021 | 108.72 | 108.88 | 108.60 | 108.88 | 2,073,847 | +0.68(+0.63%) |
Mar 08, 2021 | 108.75 | 108.78 | 108.20 | 108.20 | 4,347,590 | -0.60(-0.55%) |
Mar 05, 2021 | 108.53 | 108.93 | 108.50 | 108.80 | 2,959,271 | +0.11(+0.10%) |
Mar 04, 2021 | 109.19 | 109.24 | 108.49 | 108.69 | 6,541,237 | -0.42(-0.38%) |
Mar 03, 2021 | 109.16 | 109.22 | 108.97 | 109.10 | 5,303,260 | -0.28(-0.25%) |
Mar 02, 2021 | 108.88 | 109.40 | 108.88 | 109.38 | 4,226,599 | +0.44(+0.41%) |