Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 120.30 | 122.79 | 120.16 | 120.73 | 1,170,153 | +0.70(+0.58%) |
May 27, 2021 | 121.77 | 122.45 | 119.62 | 120.03 | 1,851,479 | -1.79(-1.47%) |
May 26, 2021 | 122.22 | 122.54 | 121.52 | 121.82 | 787,499 | -0.72(-0.58%) |
May 25, 2021 | 122.70 | 123.06 | 121.28 | 122.54 | 729,802 | -0.29(-0.24%) |
May 24, 2021 | 122.86 | 123.98 | 122.46 | 122.83 | 637,464 | +0.09(+0.07%) |
May 21, 2021 | 121.92 | 123.42 | 121.92 | 122.74 | 902,278 | +0.63(+0.52%) |
May 20, 2021 | 122.55 | 123.25 | 121.91 | 122.11 | 627,351 | +0.46(+0.38%) |
May 19, 2021 | 121.26 | 121.77 | 120.00 | 121.64 | 634,360 | +0.53(+0.43%) |
May 18, 2021 | 120.75 | 121.91 | 120.58 | 121.12 | 694,555 | +0.19(+0.16%) |
May 17, 2021 | 122.73 | 123.25 | 120.34 | 120.93 | 1,370,620 | -1.65(-1.34%) |
May 14, 2021 | 123.56 | 124.88 | 122.54 | 122.58 | 924,607 | -0.78(-0.63%) |
May 13, 2021 | 120.53 | 123.85 | 119.67 | 123.36 | 1,035,501 | +2.07(+1.71%) |
May 12, 2021 | 123.15 | 123.50 | 121.03 | 121.28 | 1,220,776 | -1.82(-1.48%) |
May 11, 2021 | 124.76 | 125.19 | 121.97 | 123.10 | 944,522 | -1.50(-1.21%) |
May 10, 2021 | 123.38 | 125.57 | 123.01 | 124.60 | 866,842 | +1.70(+1.38%) |
May 07, 2021 | 122.48 | 123.39 | 121.58 | 122.90 | 915,662 | -0.73(-0.59%) |
May 06, 2021 | 122.49 | 124.94 | 122.46 | 123.63 | 2,246,158 | +2.31(+1.91%) |
May 05, 2021 | 119.26 | 121.55 | 118.21 | 121.32 | 1,311,851 | +2.13(+1.79%) |
May 04, 2021 | 119.21 | 119.93 | 117.95 | 119.19 | 686,666 | +0.35(+0.30%) |
May 03, 2021 | 117.88 | 119.85 | 117.74 | 118.83 | 649,729 | +0.98(+0.83%) |
Apr 30, 2021 | 118.65 | 118.71 | 116.79 | 117.85 | 1,073,124 | -0.86(-0.72%) |
Apr 29, 2021 | 117.37 | 119.70 | 117.37 | 118.71 | 853,076 | +1.30(+1.11%) |
Apr 28, 2021 | 118.75 | 119.21 | 117.03 | 117.40 | 1,002,338 | -0.49(-0.42%) |
Apr 27, 2021 | 116.76 | 117.96 | 116.66 | 117.90 | 1,043,807 | +1.14(+0.98%) |
Apr 26, 2021 | 116.72 | 117.40 | 115.42 | 116.75 | 1,143,399 | +0.00(+0.00%) |
Apr 23, 2021 | 118.66 | 118.86 | 116.24 | 116.75 | 865,279 | -2.11(-1.77%) |
Apr 22, 2021 | 119.89 | 120.02 | 118.65 | 118.86 | 813,677 | -1.39(-1.16%) |
Apr 21, 2021 | 119.61 | 120.38 | 118.58 | 120.25 | 1,309,542 | +1.03(+0.87%) |
Apr 20, 2021 | 118.79 | 120.67 | 118.76 | 119.22 | 1,517,484 | +0.32(+0.27%) |
Apr 19, 2021 | 118.88 | 119.37 | 117.12 | 118.90 | 745,381 | +0.39(+0.33%) |
Apr 16, 2021 | 118.23 | 118.92 | 117.42 | 118.51 | 911,627 | +0.84(+0.71%) |
Apr 15, 2021 | 116.06 | 117.93 | 116.06 | 117.67 | 640,465 | +1.55(+1.33%) |
Apr 14, 2021 | 116.85 | 116.85 | 115.18 | 116.12 | 928,755 | -0.67(-0.57%) |
Apr 13, 2021 | 116.63 | 117.94 | 116.29 | 116.79 | 1,307,731 | +0.25(+0.22%) |
Apr 12, 2021 | 115.95 | 117.01 | 115.58 | 116.54 | 1,376,761 | +1.19(+1.03%) |
Apr 09, 2021 | 115.33 | 116.04 | 113.81 | 115.35 | 954,752 | +0.07(+0.06%) |
Apr 08, 2021 | 114.50 | 115.50 | 114.30 | 115.28 | 1,128,059 | +0.25(+0.22%) |
Apr 07, 2021 | 115.43 | 115.75 | 114.29 | 115.03 | 805,122 | +0.10(+0.09%) |
Apr 06, 2021 | 114.38 | 115.54 | 113.77 | 114.93 | 947,378 | +0.59(+0.51%) |
Apr 05, 2021 | 113.82 | 115.60 | 113.12 | 114.34 | 751,413 | +0.76(+0.67%) |
Apr 01, 2021 | 113.72 | 113.72 | 111.08 | 113.59 | 1,570,840 | -0.25(-0.22%) |
Mar 31, 2021 | 114.99 | 115.22 | 113.32 | 113.84 | 1,144,790 | -1.82(-1.57%) |
Mar 30, 2021 | 117.88 | 119.10 | 115.09 | 115.66 | 1,975,963 | -2.25(-1.91%) |
Mar 29, 2021 | 116.12 | 118.38 | 115.95 | 117.91 | 1,205,490 | +2.29(+1.98%) |
Mar 26, 2021 | 114.12 | 115.97 | 113.89 | 115.61 | 1,240,400 | +1.67(+1.47%) |
Mar 25, 2021 | 111.62 | 115.03 | 110.96 | 113.94 | 1,458,679 | +3.15(+2.84%) |
Mar 24, 2021 | 112.10 | 112.40 | 110.02 | 110.79 | 1,269,825 | -2.99(-2.63%) |
Mar 23, 2021 | 115.23 | 115.23 | 113.21 | 113.78 | 1,004,172 | -0.71(-0.62%) |
Mar 22, 2021 | 112.62 | 114.53 | 112.41 | 114.49 | 1,177,080 | +0.77(+0.68%) |
Mar 19, 2021 | 111.56 | 114.82 | 111.42 | 113.71 | 3,186,918 | +2.20(+1.98%) |
Mar 18, 2021 | 111.55 | 112.74 | 111.07 | 111.51 | 1,239,608 | -0.16(-0.15%) |
Mar 17, 2021 | 111.42 | 112.19 | 110.63 | 111.67 | 1,159,658 | +0.73(+0.66%) |
Mar 16, 2021 | 109.77 | 111.42 | 109.54 | 110.94 | 1,165,578 | +1.07(+0.97%) |
Mar 15, 2021 | 109.58 | 110.55 | 109.12 | 109.87 | 859,095 | +0.61(+0.56%) |
Mar 12, 2021 | 108.82 | 110.45 | 108.53 | 109.26 | 1,542,609 | +1.07(+0.99%) |
Mar 11, 2021 | 108.29 | 109.65 | 107.97 | 108.19 | 1,128,747 | -0.74(-0.68%) |
Mar 10, 2021 | 106.89 | 109.50 | 106.01 | 108.93 | 1,074,394 | +1.87(+1.75%) |
Mar 09, 2021 | 107.22 | 109.31 | 106.74 | 107.06 | 1,223,480 | -0.70(-0.65%) |
Mar 08, 2021 | 106.43 | 109.23 | 105.31 | 107.76 | 1,259,822 | +1.29(+1.21%) |
Mar 05, 2021 | 104.81 | 108.41 | 104.49 | 106.47 | 2,131,577 | +1.91(+1.82%) |
Mar 04, 2021 | 103.35 | 106.10 | 102.85 | 104.56 | 1,683,229 | +2.00(+1.95%) |
Mar 03, 2021 | 101.41 | 103.66 | 101.13 | 102.57 | 1,438,928 | +0.87(+0.86%) |
Mar 02, 2021 | 101.23 | 102.70 | 101.06 | 101.69 | 1,497,749 | +0.87(+0.87%) |