Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2021 | 109.57 | 109.58 | 109.51 | 109.51 | 4,315 | -0.36(-0.32%) |
May 30, 2021 | 109.80 | 109.87 | 109.81 | 109.87 | 1,219 | +0.16(+0.15%) |
May 28, 2021 | 109.80 | 110.20 | 109.70 | 109.70 | 141,306 | -0.14(-0.12%) |
May 27, 2021 | 109.80 | 109.86 | 109.80 | 109.84 | 4,165 | +0.70(+0.64%) |
May 26, 2021 | 109.14 | 109.16 | 109.11 | 109.14 | 8,712 | +0.36(+0.33%) |
May 25, 2021 | 108.75 | 108.81 | 108.75 | 108.79 | 6,539 | -0.03(-0.03%) |
May 24, 2021 | 108.74 | 108.83 | 108.75 | 108.82 | 10,833 | -0.11(-0.10%) |
May 23, 2021 | 108.91 | 108.99 | 108.90 | 108.93 | 1,401 | -0.01(-0.01%) |
May 21, 2021 | 108.75 | 109.00 | 108.61 | 108.94 | 130,718 | +0.11(+0.10%) |
May 20, 2021 | 108.75 | 108.86 | 108.76 | 108.83 | 5,258 | -0.39(-0.36%) |
May 19, 2021 | 109.19 | 109.23 | 109.18 | 109.23 | 12,876 | +0.31(+0.28%) |
May 18, 2021 | 108.88 | 108.93 | 108.87 | 108.92 | 4,584 | -0.27(-0.25%) |
May 17, 2021 | 109.16 | 109.21 | 109.18 | 109.19 | 6,501 | -0.19(-0.17%) |
May 16, 2021 | 109.35 | 109.40 | 109.23 | 109.38 | 1,360 | +0.03(+0.02%) |
May 14, 2021 | 109.35 | 109.65 | 109.19 | 109.36 | 134,846 | -0.12(-0.11%) |
May 13, 2021 | 109.43 | 109.49 | 109.45 | 109.47 | 8,960 | -0.19(-0.18%) |
May 12, 2021 | 109.67 | 109.70 | 109.63 | 109.67 | 7,184 | +1.00(+0.92%) |
May 11, 2021 | 108.61 | 108.67 | 108.60 | 108.67 | 3,986 | -0.15(-0.14%) |
May 10, 2021 | 108.78 | 108.84 | 108.78 | 108.81 | 11,065 | +0.28(+0.26%) |
May 09, 2021 | 108.63 | 108.62 | 108.47 | 108.53 | 1,786 | -0.02(-0.02%) |
May 07, 2021 | 109.08 | 109.28 | 108.34 | 108.56 | 161,982 | -0.48(-0.44%) |
May 06, 2021 | 109.08 | 109.09 | 109.03 | 109.04 | 6,828 | -0.17(-0.15%) |
May 05, 2021 | 109.17 | 109.21 | 109.17 | 109.20 | 12,015 | -0.12(-0.11%) |
May 04, 2021 | 109.29 | 109.33 | 109.27 | 109.33 | 4,688 | +0.24(+0.22%) |
May 03, 2021 | 109.05 | 109.09 | 109.03 | 109.08 | 8,001 | -0.21(-0.19%) |
May 02, 2021 | 109.26 | 109.35 | 109.22 | 109.30 | 1,268 | +0.04(+0.03%) |
Apr 30, 2021 | 108.91 | 109.35 | 108.71 | 109.26 | 139,948 | +0.39(+0.36%) |
Apr 29, 2021 | 108.91 | 108.95 | 108.87 | 108.87 | 10,789 | +0.34(+0.31%) |
Apr 28, 2021 | 108.59 | 108.62 | 108.52 | 108.53 | 6,705 | -0.22(-0.20%) |
Apr 27, 2021 | 108.69 | 108.77 | 108.65 | 108.75 | 16,521 | +0.57(+0.53%) |
Apr 26, 2021 | 108.07 | 108.21 | 108.06 | 108.18 | 7,573 | +0.31(+0.29%) |
Apr 25, 2021 | 107.90 | 107.95 | 107.86 | 107.87 | 1,799 | +0.01(+0.01%) |
Apr 23, 2021 | 107.96 | 108.14 | 107.48 | 107.86 | 124,912 | -0.09(-0.08%) |
Apr 22, 2021 | 107.96 | 108.00 | 107.93 | 107.95 | 9,563 | -0.07(-0.06%) |
Apr 21, 2021 | 108.03 | 108.08 | 108.01 | 108.02 | 6,802 | -0.07(-0.06%) |
Apr 20, 2021 | 108.07 | 108.12 | 108.05 | 108.09 | 9,138 | -0.06(-0.05%) |
Apr 19, 2021 | 108.13 | 108.17 | 108.12 | 108.15 | 5,367 | -0.57(-0.52%) |
Apr 18, 2021 | 108.76 | 108.82 | 108.70 | 108.72 | 2,002 | -0.04(-0.03%) |
Apr 16, 2021 | 108.75 | 108.96 | 108.61 | 108.75 | 118,535 | +0.03(+0.03%) |
Apr 15, 2021 | 108.75 | 108.75 | 108.67 | 108.72 | 6,887 | -0.23(-0.21%) |
Apr 14, 2021 | 108.92 | 108.96 | 108.88 | 108.95 | 5,800 | -0.07(-0.06%) |
Apr 13, 2021 | 109.06 | 109.07 | 108.99 | 109.01 | 6,161 | -0.39(-0.36%) |
Apr 12, 2021 | 109.37 | 109.41 | 109.36 | 109.40 | 3,791 | -0.34(-0.31%) |
Apr 11, 2021 | 109.71 | 109.75 | 109.61 | 109.75 | 1,669 | +0.08(+0.08%) |
Apr 09, 2021 | 109.19 | 109.95 | 109.19 | 109.66 | 134,108 | +0.38(+0.35%) |
Apr 08, 2021 | 109.19 | 109.38 | 109.19 | 109.28 | 7,915 | -0.58(-0.53%) |
Apr 07, 2021 | 109.83 | 109.87 | 109.78 | 109.86 | 6,087 | +0.09(+0.08%) |
Apr 06, 2021 | 109.71 | 109.80 | 109.70 | 109.77 | 10,591 | -0.43(-0.39%) |
Apr 05, 2021 | 110.17 | 110.22 | 110.10 | 110.20 | 7,112 | -0.53(-0.48%) |
Apr 04, 2021 | 110.65 | 110.74 | 110.58 | 110.73 | 5,390 | +0.04(+0.04%) |
Apr 02, 2021 | 110.57 | 110.75 | 110.37 | 110.69 | 78,914 | +0.07(+0.06%) |
Apr 01, 2021 | 110.57 | 110.63 | 110.56 | 110.62 | 4,996 | -0.15(-0.13%) |
Mar 31, 2021 | 110.66 | 110.80 | 110.66 | 110.77 | 6,100 | +0.45(+0.40%) |
Mar 30, 2021 | 110.34 | 110.39 | 110.30 | 110.33 | 10,836 | +0.50(+0.46%) |
Mar 29, 2021 | 109.76 | 109.88 | 109.71 | 109.82 | 7,411 | +0.06(+0.05%) |
Mar 28, 2021 | 109.75 | 109.78 | 109.65 | 109.77 | 4,762 | +0.14(+0.13%) |
Mar 26, 2021 | 109.19 | 109.84 | 109.13 | 109.62 | 141,409 | +0.46(+0.42%) |
Mar 25, 2021 | 109.19 | 109.19 | 109.14 | 109.16 | 12,323 | +0.41(+0.38%) |
Mar 24, 2021 | 108.72 | 108.77 | 108.71 | 108.75 | 15,252 | +0.16(+0.15%) |
Mar 23, 2021 | 108.56 | 108.64 | 108.56 | 108.59 | 6,101 | -0.22(-0.20%) |
Mar 22, 2021 | 108.84 | 108.84 | 108.79 | 108.81 | 10,182 | -0.06(-0.06%) |
Mar 21, 2021 | 108.60 | 108.93 | 108.58 | 108.87 | 4,009 | +0.09(+0.08%) |
Mar 19, 2021 | 108.88 | 109.12 | 108.61 | 108.78 | 176,816 | -0.13(-0.12%) |
Mar 18, 2021 | 108.88 | 108.97 | 108.85 | 108.92 | 10,618 | +0.05(+0.05%) |
Mar 17, 2021 | 108.83 | 108.88 | 108.70 | 108.86 | 11,068 | -0.16(-0.15%) |
Mar 16, 2021 | 108.99 | 109.02 | 108.97 | 109.02 | 5,507 | -0.13(-0.12%) |
Mar 15, 2021 | 109.11 | 109.16 | 109.10 | 109.15 | 6,806 | +0.05(+0.05%) |
Mar 14, 2021 | 108.97 | 109.13 | 108.95 | 109.10 | 4,341 | +0.12(+0.11%) |
Mar 12, 2021 | 108.50 | 109.16 | 108.46 | 108.98 | 158,283 | +0.43(+0.40%) |
Mar 11, 2021 | 108.50 | 108.57 | 108.46 | 108.55 | 5,023 | +0.11(+0.10%) |
Mar 10, 2021 | 108.38 | 108.45 | 108.35 | 108.44 | 5,855 | -0.19(-0.17%) |
Mar 09, 2021 | 108.49 | 108.63 | 108.46 | 108.63 | 6,562 | -0.32(-0.29%) |
Mar 08, 2021 | 108.91 | 108.95 | 108.83 | 108.94 | 4,112 | +0.50(+0.46%) |
Mar 07, 2021 | 108.41 | 108.47 | 108.30 | 108.45 | 3,075 | +0.08(+0.07%) |
Mar 05, 2021 | 107.96 | 108.64 | 107.82 | 108.37 | 186,181 | +0.41(+0.38%) |
Mar 04, 2021 | 107.96 | 108.01 | 107.92 | 107.96 | 6,469 | +0.87(+0.82%) |
Mar 03, 2021 | 107.00 | 107.08 | 106.96 | 107.08 | 4,569 | +0.31(+0.29%) |
Mar 02, 2021 | 106.68 | 106.77 | 106.67 | 106.77 | 5,267 | -0.03(-0.03%) |