Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 116.60 | 116.72 | 114.97 | 115.20 | 2,778,982 | -0.45(-0.39%) |
May 27, 2021 | 115.64 | 116.26 | 115.18 | 115.65 | 7,142,750 | +0.30(+0.26%) |
May 26, 2021 | 115.76 | 116.19 | 114.70 | 115.35 | 4,137,658 | -0.36(-0.31%) |
May 25, 2021 | 115.94 | 116.60 | 115.58 | 115.71 | 4,594,215 | -0.15(-0.13%) |
May 24, 2021 | 115.56 | 116.00 | 114.36 | 115.86 | 3,656,334 | +1.64(+1.44%) |
May 21, 2021 | 115.21 | 115.56 | 113.93 | 114.22 | 2,727,849 | -0.40(-0.35%) |
May 20, 2021 | 113.08 | 115.50 | 113.07 | 114.62 | 4,976,825 | +1.55(+1.37%) |
May 19, 2021 | 112.04 | 113.12 | 111.41 | 113.07 | 4,623,836 | -0.63(-0.55%) |
May 18, 2021 | 113.41 | 114.53 | 112.54 | 113.70 | 5,246,268 | +0.88(+0.78%) |
May 17, 2021 | 113.45 | 114.20 | 112.10 | 112.82 | 6,114,040 | -1.59(-1.39%) |
May 14, 2021 | 114.02 | 115.57 | 114.00 | 114.41 | 2,734,695 | +0.90(+0.79%) |
May 13, 2021 | 113.46 | 114.03 | 112.41 | 113.51 | 4,494,107 | +0.47(+0.42%) |
May 12, 2021 | 113.99 | 114.36 | 112.74 | 113.04 | 4,974,630 | -1.79(-1.56%) |
May 11, 2021 | 115.10 | 115.73 | 113.67 | 114.83 | 6,195,671 | -1.32(-1.14%) |
May 10, 2021 | 118.22 | 118.71 | 116.09 | 116.15 | 3,146,351 | -1.50(-1.27%) |
May 07, 2021 | 118.83 | 119.07 | 117.13 | 117.65 | 3,840,065 | -0.48(-0.41%) |
May 06, 2021 | 116.93 | 118.17 | 115.63 | 118.13 | 4,155,330 | +1.54(+1.32%) |
May 05, 2021 | 118.61 | 118.99 | 116.44 | 116.59 | 3,896,209 | -1.45(-1.23%) |
May 04, 2021 | 119.50 | 119.85 | 117.13 | 118.04 | 7,520,260 | -2.03(-1.69%) |
May 03, 2021 | 121.29 | 121.79 | 119.73 | 120.07 | 10,724,536 | -0.05(-0.04%) |
Apr 30, 2021 | 118.44 | 120.40 | 118.08 | 120.12 | 14,411,800 | -2.14(-1.75%) |
Apr 29, 2021 | 123.63 | 123.71 | 121.10 | 122.26 | 3,581,653 | -1.16(-0.94%) |
Apr 28, 2021 | 122.14 | 124.07 | 121.94 | 123.42 | 5,084,599 | +1.76(+1.45%) |
Apr 27, 2021 | 124.85 | 125.46 | 121.23 | 121.66 | 9,036,977 | -4.89(-3.86%) |
Apr 26, 2021 | 126.04 | 127.34 | 125.87 | 126.55 | 4,583,802 | +0.53(+0.42%) |
Apr 23, 2021 | 124.30 | 126.52 | 123.58 | 126.02 | 3,887,700 | +1.39(+1.12%) |
Apr 22, 2021 | 124.42 | 125.23 | 123.79 | 124.63 | 3,504,090 | -0.19(-0.15%) |
Apr 21, 2021 | 125.87 | 125.87 | 124.14 | 124.82 | 3,909,786 | +0.26(+0.21%) |
Apr 20, 2021 | 124.50 | 125.48 | 124.03 | 124.56 | 3,715,627 | -0.57(-0.46%) |
Apr 19, 2021 | 125.09 | 125.66 | 124.34 | 125.13 | 3,175,645 | +0.04(+0.03%) |
Apr 16, 2021 | 125.35 | 126.03 | 124.88 | 125.09 | 5,110,900 | -0.44(-0.35%) |
Apr 15, 2021 | 124.66 | 126.30 | 124.39 | 125.53 | 3,054,547 | +1.68(+1.36%) |
Apr 14, 2021 | 124.79 | 125.05 | 123.51 | 123.85 | 2,412,497 | -0.65(-0.52%) |
Apr 13, 2021 | 124.04 | 124.70 | 123.07 | 124.50 | 3,370,145 | +0.37(+0.30%) |
Apr 12, 2021 | 124.29 | 124.64 | 123.66 | 124.13 | 2,670,402 | -0.16(-0.13%) |
Apr 09, 2021 | 123.50 | 124.68 | 123.15 | 124.29 | 3,649,100 | +0.14(+0.11%) |
Apr 08, 2021 | 123.54 | 124.40 | 123.19 | 124.15 | 2,952,274 | +1.03(+0.84%) |
Apr 07, 2021 | 123.53 | 124.04 | 122.70 | 123.12 | 3,133,694 | -0.57(-0.46%) |
Apr 06, 2021 | 122.66 | 123.87 | 121.28 | 123.69 | 2,989,950 | +0.82(+0.67%) |
Apr 05, 2021 | 122.29 | 123.79 | 121.64 | 122.87 | 3,575,651 | +0.70(+0.57%) |
Apr 01, 2021 | 120.00 | 122.69 | 119.63 | 122.17 | 4,114,300 | +3.13(+2.63%) |
Mar 31, 2021 | 120.30 | 120.74 | 118.54 | 119.04 | 5,063,807 | -1.72(-1.42%) |
Mar 30, 2021 | 120.58 | 121.45 | 119.29 | 120.76 | 3,511,967 | -0.73(-0.60%) |
Mar 29, 2021 | 122.44 | 122.76 | 119.05 | 121.49 | 5,339,973 | -2.12(-1.72%) |
Mar 26, 2021 | 123.16 | 124.20 | 122.26 | 123.61 | 4,134,900 | +0.66(+0.54%) |
Mar 25, 2021 | 122.53 | 123.39 | 120.70 | 122.95 | 3,485,148 | -0.30(-0.24%) |
Mar 24, 2021 | 121.80 | 124.03 | 121.72 | 123.25 | 3,552,071 | +1.96(+1.62%) |
Mar 23, 2021 | 121.89 | 122.57 | 120.79 | 121.29 | 2,907,526 | -0.42(-0.35%) |
Mar 22, 2021 | 121.97 | 122.58 | 121.18 | 121.71 | 2,876,390 | -0.16(-0.13%) |
Mar 19, 2021 | 122.70 | 123.00 | 121.03 | 121.87 | 5,051,100 | -0.54(-0.44%) |
Mar 18, 2021 | 121.79 | 123.71 | 121.34 | 122.41 | 3,224,104 | -1.12(-0.91%) |
Mar 17, 2021 | 124.31 | 124.31 | 122.90 | 123.53 | 2,631,115 | -0.59(-0.48%) |
Mar 16, 2021 | 124.32 | 124.94 | 123.63 | 124.12 | 2,523,623 | +0.12(+0.10%) |
Mar 15, 2021 | 124.20 | 124.89 | 123.44 | 124.00 | 2,758,136 | -0.13(-0.10%) |
Mar 12, 2021 | 123.97 | 125.01 | 123.12 | 124.13 | 3,340,500 | +0.02(+0.02%) |
Mar 11, 2021 | 122.67 | 126.25 | 122.67 | 124.11 | 4,351,787 | +0.25(+0.20%) |
Mar 10, 2021 | 123.12 | 124.35 | 121.84 | 123.86 | 3,937,377 | +1.36(+1.11%) |
Mar 09, 2021 | 122.40 | 124.22 | 122.20 | 122.50 | 5,016,255 | +1.00(+0.82%) |
Mar 08, 2021 | 120.20 | 123.36 | 119.75 | 121.50 | 5,790,403 | +1.81(+1.51%) |
Mar 05, 2021 | 116.98 | 120.45 | 115.52 | 119.69 | 6,138,500 | +4.14(+3.58%) |
Mar 04, 2021 | 116.24 | 118.09 | 113.93 | 115.55 | 5,177,040 | -0.25(-0.22%) |
Mar 03, 2021 | 115.20 | 116.34 | 114.55 | 115.80 | 3,602,103 | +0.12(+0.10%) |
Mar 02, 2021 | 116.05 | 116.87 | 115.09 | 115.68 | 3,232,044 | -1.00(-0.86%) |