Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 114.83 | 116.95 | 114.83 | 116.66 | 259,692 | +2.41(+2.11%) |
May 27, 2021 | 115.35 | 116.13 | 114.14 | 114.25 | 327,523 | -1.45(-1.26%) |
May 26, 2021 | 115.56 | 116.36 | 115.31 | 115.70 | 214,924 | +0.46(+0.40%) |
May 25, 2021 | 115.32 | 116.01 | 114.09 | 115.24 | 527,405 | -0.12(-0.10%) |
May 24, 2021 | 115.07 | 116.49 | 115.07 | 115.36 | 617,047 | +0.27(+0.23%) |
May 21, 2021 | 115.50 | 115.97 | 114.22 | 115.09 | 330,028 | -0.38(-0.33%) |
May 20, 2021 | 114.48 | 116.93 | 114.22 | 115.46 | 270,017 | +1.02(+0.89%) |
May 19, 2021 | 113.86 | 114.96 | 113.25 | 114.44 | 323,498 | +0.31(+0.27%) |
May 18, 2021 | 112.30 | 114.73 | 111.70 | 114.14 | 213,687 | +1.78(+1.58%) |
May 17, 2021 | 113.41 | 113.66 | 112.19 | 112.36 | 218,560 | -0.88(-0.77%) |
May 14, 2021 | 112.48 | 113.53 | 112.13 | 113.23 | 253,639 | +1.07(+0.95%) |
May 13, 2021 | 112.44 | 113.91 | 111.76 | 112.16 | 265,536 | +0.19(+0.17%) |
May 12, 2021 | 112.91 | 113.64 | 111.95 | 111.97 | 231,277 | -1.20(-1.06%) |
May 11, 2021 | 113.31 | 113.53 | 111.61 | 113.17 | 209,266 | -0.67(-0.59%) |
May 10, 2021 | 114.73 | 114.89 | 113.59 | 113.85 | 293,903 | -0.53(-0.46%) |
May 07, 2021 | 113.35 | 115.14 | 113.28 | 114.38 | 333,460 | +1.23(+1.09%) |
May 06, 2021 | 113.67 | 113.67 | 111.59 | 113.14 | 357,824 | -0.55(-0.48%) |
May 05, 2021 | 114.42 | 114.75 | 112.45 | 113.69 | 412,393 | -0.90(-0.78%) |
May 04, 2021 | 116.25 | 116.53 | 114.17 | 114.59 | 516,599 | -1.83(-1.57%) |
May 03, 2021 | 116.96 | 117.95 | 116.09 | 116.42 | 391,168 | -0.47(-0.40%) |
Apr 30, 2021 | 114.68 | 118.19 | 114.68 | 116.89 | 951,971 | +2.20(+1.92%) |
Apr 29, 2021 | 116.42 | 117.36 | 114.04 | 114.68 | 792,690 | -2.69(-2.30%) |
Apr 28, 2021 | 119.30 | 119.30 | 117.11 | 117.38 | 437,304 | -2.12(-1.77%) |
Apr 27, 2021 | 120.90 | 121.41 | 118.92 | 119.49 | 279,559 | -1.26(-1.04%) |
Apr 26, 2021 | 120.89 | 121.59 | 120.34 | 120.75 | 170,593 | +0.03(+0.02%) |
Apr 23, 2021 | 120.83 | 121.73 | 119.80 | 120.72 | 231,158 | -0.20(-0.17%) |
Apr 22, 2021 | 121.84 | 122.44 | 120.32 | 120.93 | 186,623 | -1.22(-1.00%) |
Apr 21, 2021 | 123.53 | 123.53 | 122.10 | 122.15 | 149,267 | -0.30(-0.24%) |
Apr 20, 2021 | 121.23 | 123.55 | 121.20 | 122.45 | 147,138 | +1.53(+1.27%) |
Apr 19, 2021 | 119.83 | 121.05 | 119.19 | 120.92 | 178,740 | +1.29(+1.08%) |
Apr 16, 2021 | 119.38 | 120.05 | 118.88 | 119.63 | 263,379 | +0.15(+0.12%) |
Apr 15, 2021 | 118.00 | 119.64 | 117.77 | 119.48 | 196,123 | +2.28(+1.95%) |
Apr 14, 2021 | 117.38 | 117.78 | 116.83 | 117.20 | 228,711 | -0.17(-0.15%) |
Apr 13, 2021 | 117.41 | 118.26 | 116.86 | 117.38 | 238,027 | +0.14(+0.12%) |
Apr 12, 2021 | 116.92 | 117.53 | 115.79 | 117.23 | 348,355 | +0.83(+0.71%) |
Apr 09, 2021 | 116.24 | 116.73 | 115.54 | 116.41 | 234,380 | -0.17(-0.15%) |
Apr 08, 2021 | 117.29 | 118.14 | 116.19 | 116.58 | 276,912 | -0.29(-0.25%) |
Apr 07, 2021 | 118.88 | 119.28 | 116.70 | 116.87 | 323,960 | -1.78(-1.50%) |
Apr 06, 2021 | 118.69 | 119.24 | 117.90 | 118.65 | 262,109 | -0.63(-0.52%) |
Apr 05, 2021 | 119.18 | 120.20 | 117.74 | 119.27 | 327,790 | +0.23(+0.19%) |
Apr 01, 2021 | 116.23 | 119.08 | 115.45 | 119.04 | 356,092 | +3.73(+3.24%) |
Mar 31, 2021 | 113.67 | 116.96 | 112.99 | 115.31 | 299,151 | +1.13(+0.99%) |
Mar 30, 2021 | 116.18 | 116.67 | 113.11 | 114.18 | 341,028 | -2.58(-2.21%) |
Mar 29, 2021 | 116.62 | 117.88 | 115.20 | 116.76 | 261,550 | +0.65(+0.56%) |
Mar 26, 2021 | 113.28 | 116.28 | 112.13 | 116.11 | 281,587 | +2.72(+2.39%) |
Mar 25, 2021 | 112.78 | 113.73 | 110.80 | 113.40 | 332,506 | +0.72(+0.64%) |
Mar 24, 2021 | 113.61 | 114.20 | 111.79 | 112.68 | 218,321 | -1.21(-1.06%) |
Mar 23, 2021 | 112.69 | 114.07 | 111.39 | 113.89 | 396,447 | +1.82(+1.62%) |
Mar 22, 2021 | 109.36 | 112.47 | 109.36 | 112.07 | 199,228 | +2.40(+2.19%) |
Mar 19, 2021 | 110.18 | 112.35 | 109.49 | 109.67 | 532,518 | +0.14(+0.13%) |
Mar 18, 2021 | 109.75 | 110.34 | 107.95 | 109.52 | 262,646 | -0.99(-0.90%) |
Mar 17, 2021 | 112.89 | 112.89 | 109.92 | 110.51 | 227,075 | -2.83(-2.50%) |
Mar 16, 2021 | 112.72 | 113.95 | 111.91 | 113.34 | 247,941 | +1.20(+1.07%) |
Mar 15, 2021 | 111.31 | 112.91 | 109.54 | 112.14 | 217,751 | +1.26(+1.13%) |
Mar 12, 2021 | 108.83 | 110.89 | 108.09 | 110.89 | 341,223 | +1.41(+1.29%) |
Mar 11, 2021 | 108.89 | 110.48 | 108.67 | 109.47 | 225,281 | +0.82(+0.75%) |
Mar 10, 2021 | 107.31 | 109.57 | 107.04 | 108.66 | 341,283 | +1.31(+1.22%) |
Mar 09, 2021 | 107.83 | 110.15 | 106.29 | 107.35 | 524,155 | +0.56(+0.53%) |
Mar 08, 2021 | 106.41 | 108.49 | 104.98 | 106.79 | 755,561 | +0.60(+0.57%) |
Mar 05, 2021 | 104.96 | 106.83 | 102.13 | 106.19 | 478,447 | +2.09(+2.01%) |
Mar 04, 2021 | 103.47 | 106.98 | 102.43 | 104.09 | 840,664 | +0.45(+0.43%) |
Mar 03, 2021 | 108.47 | 108.95 | 103.06 | 103.65 | 662,618 | -5.30(-4.86%) |
Mar 02, 2021 | 112.67 | 112.92 | 108.65 | 108.94 | 586,124 | -3.53(-3.14%) |