Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 124.61 | 125.32 | 121.38 | 124.31 | 272,047 | -0.83(-0.66%) |
May 27, 2021 | 120.68 | 125.77 | 120.42 | 125.15 | 580,742 | +6.16(+5.18%) |
May 26, 2021 | 118.51 | 119.55 | 117.44 | 118.99 | 292,634 | +1.29(+1.10%) |
May 25, 2021 | 120.39 | 120.87 | 117.58 | 117.70 | 213,956 | -2.06(-1.72%) |
May 24, 2021 | 119.59 | 120.33 | 117.52 | 119.76 | 223,915 | +0.97(+0.81%) |
May 21, 2021 | 118.88 | 120.21 | 114.60 | 118.79 | 165,222 | +0.91(+0.77%) |
May 20, 2021 | 116.53 | 117.88 | 115.87 | 117.88 | 156,074 | +1.40(+1.20%) |
May 19, 2021 | 114.81 | 116.59 | 114.14 | 116.48 | 168,806 | -0.27(-0.23%) |
May 18, 2021 | 119.25 | 119.90 | 116.65 | 116.76 | 111,182 | -2.31(-1.94%) |
May 17, 2021 | 118.31 | 119.64 | 117.58 | 119.07 | 149,380 | +0.07(+0.06%) |
May 14, 2021 | 119.60 | 119.64 | 118.31 | 119.00 | 343,394 | +0.73(+0.62%) |
May 13, 2021 | 116.00 | 119.54 | 116.00 | 118.26 | 363,918 | +2.29(+1.98%) |
May 12, 2021 | 121.02 | 122.59 | 115.34 | 115.97 | 372,307 | -5.85(-4.80%) |
May 11, 2021 | 123.59 | 124.91 | 121.42 | 121.82 | 255,347 | -3.21(-2.57%) |
May 10, 2021 | 126.50 | 127.63 | 123.46 | 125.03 | 427,248 | -1.80(-1.42%) |
May 07, 2021 | 122.57 | 127.12 | 121.43 | 126.83 | 418,003 | +3.45(+2.80%) |
May 06, 2021 | 121.17 | 123.89 | 117.70 | 123.38 | 998,825 | +1.99(+1.64%) |
May 05, 2021 | 124.04 | 124.46 | 120.48 | 121.39 | 411,305 | -2.61(-2.10%) |
May 04, 2021 | 126.90 | 126.90 | 120.76 | 123.99 | 594,956 | +2.42(+1.99%) |
May 03, 2021 | 122.54 | 123.56 | 120.04 | 121.57 | 284,048 | -0.46(-0.38%) |
Apr 30, 2021 | 121.29 | 122.42 | 118.97 | 122.03 | 339,183 | -0.21(-0.18%) |
Apr 29, 2021 | 121.75 | 123.09 | 121.19 | 122.25 | 197,407 | +0.93(+0.76%) |
Apr 28, 2021 | 120.76 | 121.62 | 120.15 | 121.32 | 191,163 | +0.20(+0.17%) |
Apr 27, 2021 | 121.03 | 123.11 | 120.43 | 121.11 | 207,530 | -0.15(-0.12%) |
Apr 26, 2021 | 121.83 | 123.02 | 121.09 | 121.26 | 183,009 | +0.04(+0.03%) |
Apr 23, 2021 | 119.56 | 121.97 | 118.93 | 121.22 | 121,905 | +2.04(+1.71%) |
Apr 22, 2021 | 119.56 | 121.09 | 118.63 | 119.18 | 145,414 | +0.02(+0.02%) |
Apr 21, 2021 | 116.80 | 119.27 | 115.88 | 119.16 | 145,815 | +2.30(+1.97%) |
Apr 20, 2021 | 119.78 | 119.92 | 116.11 | 116.86 | 140,783 | -3.28(-2.73%) |
Apr 19, 2021 | 120.24 | 120.53 | 118.72 | 120.14 | 152,938 | -0.59(-0.49%) |
Apr 16, 2021 | 121.06 | 121.39 | 119.14 | 120.72 | 226,497 | +0.87(+0.73%) |
Apr 15, 2021 | 120.02 | 120.02 | 117.77 | 119.85 | 196,360 | +0.48(+0.40%) |
Apr 14, 2021 | 119.04 | 121.66 | 119.03 | 119.38 | 155,387 | +0.42(+0.35%) |
Apr 13, 2021 | 120.88 | 120.98 | 118.71 | 118.96 | 166,223 | -2.04(-1.69%) |
Apr 12, 2021 | 120.39 | 121.47 | 119.29 | 121.00 | 119,018 | +1.21(+1.01%) |
Apr 09, 2021 | 120.22 | 120.22 | 118.68 | 119.79 | 152,637 | -0.33(-0.28%) |
Apr 08, 2021 | 118.42 | 120.17 | 117.51 | 120.12 | 133,984 | +1.71(+1.44%) |
Apr 07, 2021 | 119.76 | 119.76 | 117.36 | 118.41 | 144,036 | -1.10(-0.92%) |
Apr 06, 2021 | 120.42 | 121.88 | 119.21 | 119.51 | 228,949 | -0.95(-0.79%) |
Apr 05, 2021 | 121.35 | 122.36 | 119.26 | 120.46 | 208,619 | +0.25(+0.21%) |
Apr 01, 2021 | 117.55 | 120.23 | 116.11 | 120.20 | 354,857 | +2.45(+2.08%) |
Mar 31, 2021 | 118.96 | 119.48 | 115.86 | 117.75 | 596,560 | -0.58(-0.49%) |
Mar 30, 2021 | 117.61 | 119.15 | 117.44 | 118.33 | 350,653 | +0.49(+0.41%) |
Mar 29, 2021 | 119.88 | 120.70 | 116.65 | 117.84 | 296,499 | -2.56(-2.12%) |
Mar 26, 2021 | 119.33 | 120.90 | 118.19 | 120.40 | 265,220 | +1.31(+1.10%) |
Mar 25, 2021 | 116.17 | 119.78 | 114.06 | 119.09 | 272,754 | +2.28(+1.96%) |
Mar 24, 2021 | 116.90 | 120.54 | 116.60 | 116.81 | 466,129 | +0.85(+0.73%) |
Mar 23, 2021 | 115.84 | 116.94 | 113.42 | 115.96 | 674,839 | -1.37(-1.17%) |
Mar 22, 2021 | 117.66 | 118.07 | 115.63 | 117.33 | 251,674 | -0.82(-0.69%) |
Mar 19, 2021 | 117.60 | 120.58 | 114.68 | 118.15 | 542,119 | -0.44(-0.37%) |
Mar 18, 2021 | 120.49 | 122.28 | 118.13 | 118.58 | 208,628 | -2.20(-1.82%) |
Mar 17, 2021 | 118.76 | 121.60 | 118.32 | 120.78 | 199,596 | +2.11(+1.78%) |
Mar 16, 2021 | 120.83 | 121.28 | 117.70 | 118.67 | 353,742 | -2.63(-2.16%) |
Mar 15, 2021 | 117.53 | 121.51 | 117.48 | 121.30 | 279,225 | +3.43(+2.91%) |
Mar 12, 2021 | 115.47 | 118.03 | 114.24 | 117.87 | 170,257 | +3.71(+3.25%) |
Mar 11, 2021 | 115.70 | 116.37 | 113.45 | 114.16 | 271,633 | -0.83(-0.72%) |
Mar 10, 2021 | 114.02 | 116.24 | 113.52 | 114.99 | 167,757 | +2.00(+1.77%) |
Mar 09, 2021 | 112.54 | 115.69 | 111.04 | 112.99 | 291,635 | +0.50(+0.44%) |
Mar 08, 2021 | 113.82 | 114.70 | 111.51 | 112.49 | 324,042 | +0.01(+0.01%) |
Mar 05, 2021 | 114.77 | 114.77 | 108.56 | 112.48 | 481,269 | -0.29(-0.26%) |
Mar 04, 2021 | 113.58 | 115.18 | 109.79 | 112.78 | 302,015 | -0.87(-0.76%) |
Mar 03, 2021 | 115.31 | 117.15 | 113.62 | 113.64 | 252,863 | -0.77(-0.67%) |
Mar 02, 2021 | 116.15 | 116.15 | 114.11 | 114.42 | 163,389 | -1.92(-1.65%) |