Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 124.24 | 124.41 | 124.20 | 124.20 | 4,079 | +0.27(+0.22%) |
May 27, 2021 | 123.87 | 123.93 | 123.69 | 123.93 | 823 | +0.32(+0.26%) |
May 26, 2021 | 123.66 | 123.66 | 123.60 | 123.61 | 592 | +0.28(+0.22%) |
May 25, 2021 | 123.54 | 123.54 | 123.34 | 123.34 | 810 | -0.07(-0.06%) |
May 24, 2021 | 123.06 | 123.50 | 123.06 | 123.40 | 1,090 | +1.02(+0.83%) |
May 21, 2021 | 123.06 | 123.06 | 122.31 | 122.39 | 845 | -0.17(-0.14%) |
May 20, 2021 | 122.46 | 122.56 | 122.46 | 122.56 | 981 | +1.53(+1.27%) |
May 19, 2021 | 120.52 | 121.03 | 120.52 | 121.03 | 777 | -0.74(-0.61%) |
May 18, 2021 | 122.10 | 122.10 | 121.77 | 121.77 | 831 | -0.10(-0.08%) |
May 17, 2021 | 121.79 | 121.87 | 121.58 | 121.87 | 1,346 | -0.39(-0.31%) |
May 14, 2021 | 122.13 | 122.41 | 122.13 | 122.26 | 2,015 | +1.91(+1.59%) |
May 13, 2021 | 120.16 | 120.35 | 120.16 | 120.34 | 542 | +1.14(+0.96%) |
May 12, 2021 | 120.94 | 120.94 | 119.20 | 119.20 | 2,443 | -2.49(-2.05%) |
May 11, 2021 | 121.17 | 121.77 | 121.17 | 121.69 | 1,868 | -1.15(-0.93%) |
May 10, 2021 | 124.14 | 124.14 | 122.84 | 122.84 | 1,078 | -1.13(-0.91%) |
May 07, 2021 | 123.97 | 123.97 | 123.94 | 123.97 | 712 | +1.24(+1.01%) |
May 06, 2021 | 121.95 | 122.73 | 121.95 | 122.73 | 1,211 | +0.87(+0.71%) |
May 05, 2021 | 122.18 | 122.18 | 121.86 | 121.86 | 1,406 | +0.54(+0.44%) |
May 04, 2021 | 120.68 | 121.33 | 120.68 | 121.33 | 1,482 | -1.22(-0.99%) |
May 03, 2021 | 122.95 | 122.95 | 122.54 | 122.54 | 1,706 | +0.57(+0.47%) |
Apr 30, 2021 | 122.73 | 122.73 | 121.97 | 121.97 | 611 | -1.27(-1.03%) |
Apr 29, 2021 | 122.81 | 123.64 | 122.81 | 123.24 | 2,421 | +0.35(+0.28%) |
Apr 28, 2021 | 122.61 | 123.00 | 122.61 | 122.89 | 7,881 | +0.08(+0.07%) |
Apr 27, 2021 | 122.97 | 122.97 | 122.76 | 122.81 | 1,354 | +0.01(+0.01%) |
Apr 26, 2021 | 122.98 | 122.98 | 122.80 | 122.80 | 602 | +0.17(+0.14%) |
Apr 23, 2021 | 122.57 | 122.62 | 122.57 | 122.62 | 713 | +1.30(+1.08%) |
Apr 22, 2021 | 122.02 | 122.02 | 121.32 | 121.32 | 1,012 | -0.72(-0.59%) |
Apr 21, 2021 | 120.80 | 122.04 | 120.80 | 122.04 | 1,333 | +1.04(+0.86%) |
Apr 20, 2021 | 121.91 | 121.91 | 120.88 | 121.00 | 1,764 | -1.16(-0.95%) |
Apr 19, 2021 | 122.71 | 122.71 | 121.94 | 122.16 | 1,991 | -0.52(-0.42%) |
Apr 16, 2021 | 122.42 | 122.68 | 122.26 | 122.68 | 2,853 | +0.56(+0.46%) |
Apr 15, 2021 | 121.81 | 122.12 | 121.79 | 122.12 | 2,435 | +1.24(+1.03%) |
Apr 14, 2021 | 121.19 | 121.19 | 120.88 | 120.88 | 2,922 | -0.49(-0.40%) |
Apr 13, 2021 | 121.21 | 121.36 | 121.21 | 121.36 | 863 | +0.60(+0.49%) |
Apr 12, 2021 | 120.66 | 120.77 | 120.55 | 120.77 | 1,101 | -0.27(-0.23%) |
Apr 09, 2021 | 120.60 | 121.04 | 120.60 | 121.04 | 1,019 | +0.49(+0.40%) |
Apr 08, 2021 | 120.57 | 120.57 | 120.56 | 120.56 | 524 | +0.83(+0.69%) |
Apr 07, 2021 | 119.53 | 119.84 | 119.53 | 119.73 | 38,834 | -0.01(-0.01%) |
Apr 06, 2021 | 119.55 | 120.07 | 119.55 | 119.74 | 2,772 | -0.27(-0.23%) |
Apr 05, 2021 | 121.56 | 121.56 | 119.65 | 120.01 | 4,431 | +1.47(+1.24%) |
Apr 01, 2021 | 117.72 | 118.63 | 117.72 | 118.54 | 2,241 | +1.27(+1.08%) |
Mar 31, 2021 | 116.87 | 117.67 | 116.87 | 117.27 | 1,880 | +0.68(+0.58%) |
Mar 30, 2021 | 116.69 | 116.74 | 116.46 | 116.59 | 18,908 | -0.46(-0.39%) |
Mar 29, 2021 | 116.83 | 117.39 | 116.83 | 117.05 | 1,046 | -0.25(-0.21%) |
Mar 26, 2021 | 116.04 | 117.30 | 116.04 | 117.30 | 1,324 | +1.76(+1.52%) |
Mar 25, 2021 | 114.82 | 115.54 | 114.82 | 115.54 | 790 | +0.57(+0.49%) |
Mar 24, 2021 | 116.03 | 116.13 | 114.97 | 114.97 | 2,203 | -0.92(-0.80%) |
Mar 23, 2021 | 116.67 | 117.00 | 115.89 | 115.89 | 2,970 | -1.24(-1.06%) |
Mar 22, 2021 | 116.54 | 117.51 | 116.54 | 117.13 | 1,673 | +0.53(+0.45%) |
Mar 19, 2021 | 116.48 | 117.07 | 116.48 | 116.60 | 2,241 | -0.05(-0.04%) |
Mar 18, 2021 | 117.36 | 117.69 | 116.65 | 116.65 | 1,272 | -1.49(-1.26%) |
Mar 17, 2021 | 117.00 | 118.27 | 117.00 | 118.14 | 1,219 | +0.45(+0.38%) |
Mar 16, 2021 | 117.92 | 117.92 | 117.69 | 117.69 | 1,170 | +0.00(+0.00%) |
Mar 15, 2021 | 117.11 | 117.69 | 116.93 | 117.69 | 2,244 | +0.52(+0.45%) |
Mar 12, 2021 | 116.58 | 117.16 | 116.58 | 117.16 | 713 | -0.14(-0.12%) |
Mar 11, 2021 | 117.36 | 117.58 | 117.30 | 117.30 | 1,489 | +1.47(+1.27%) |
Mar 10, 2021 | 115.98 | 116.09 | 115.56 | 115.83 | 10,973 | +0.50(+0.43%) |
Mar 09, 2021 | 114.91 | 115.82 | 114.72 | 115.33 | 1,555 | +1.81(+1.60%) |
Mar 08, 2021 | 114.35 | 114.82 | 113.52 | 113.52 | 65,428 | -0.92(-0.80%) |
Mar 05, 2021 | 112.73 | 114.44 | 112.27 | 114.44 | 5,197 | +1.53(+1.36%) |
Mar 04, 2021 | 114.81 | 115.05 | 112.64 | 112.90 | 64,929 | -1.83(-1.60%) |
Mar 03, 2021 | 115.80 | 115.81 | 114.73 | 114.73 | 1,361 | -1.21(-1.04%) |
Mar 02, 2021 | 116.66 | 116.66 | 115.94 | 115.94 | 1,565 | -0.64(-0.55%) |