Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 124.65 | 125.36 | 121.42 | 124.35 | 271,960 | -0.83(-0.66%) |
May 27, 2021 | 120.72 | 125.81 | 120.46 | 125.19 | 580,559 | +6.16(+5.18%) |
May 26, 2021 | 118.55 | 119.59 | 117.48 | 119.03 | 292,542 | +1.29(+1.10%) |
May 25, 2021 | 120.43 | 120.91 | 117.62 | 117.73 | 213,888 | -2.06(-1.72%) |
May 24, 2021 | 119.63 | 120.36 | 117.56 | 119.80 | 223,844 | +0.97(+0.81%) |
May 21, 2021 | 118.92 | 120.25 | 114.64 | 118.83 | 165,170 | +0.91(+0.77%) |
May 20, 2021 | 116.57 | 117.92 | 115.91 | 117.92 | 156,024 | +1.40(+1.20%) |
May 19, 2021 | 114.85 | 116.63 | 114.18 | 116.52 | 168,752 | -0.27(-0.23%) |
May 18, 2021 | 119.29 | 119.93 | 116.69 | 116.80 | 111,147 | -2.31(-1.94%) |
May 17, 2021 | 118.35 | 119.68 | 117.62 | 119.10 | 149,333 | +0.07(+0.06%) |
May 14, 2021 | 119.64 | 119.68 | 118.35 | 119.03 | 343,287 | +0.73(+0.62%) |
May 13, 2021 | 116.03 | 119.58 | 116.03 | 118.30 | 363,804 | +2.30(+1.98%) |
May 12, 2021 | 121.05 | 122.62 | 115.38 | 116.00 | 372,191 | -5.85(-4.80%) |
May 11, 2021 | 123.63 | 124.95 | 121.45 | 121.85 | 255,267 | -3.21(-2.57%) |
May 10, 2021 | 126.54 | 127.67 | 123.49 | 125.07 | 427,114 | -1.81(-1.42%) |
May 07, 2021 | 122.61 | 127.16 | 121.46 | 126.87 | 417,873 | +3.46(+2.80%) |
May 06, 2021 | 121.21 | 123.93 | 117.73 | 123.42 | 998,513 | +1.99(+1.64%) |
May 05, 2021 | 124.08 | 124.50 | 120.52 | 121.42 | 411,176 | -2.61(-2.10%) |
May 04, 2021 | 126.94 | 126.94 | 120.80 | 124.03 | 594,770 | +2.42(+1.99%) |
May 03, 2021 | 122.58 | 123.60 | 120.08 | 121.61 | 283,959 | -0.46(-0.38%) |
Apr 30, 2021 | 121.33 | 122.46 | 119.00 | 122.07 | 339,077 | -0.22(-0.18%) |
Apr 29, 2021 | 121.79 | 123.13 | 121.23 | 122.28 | 197,346 | +0.93(+0.76%) |
Apr 28, 2021 | 120.80 | 121.66 | 120.19 | 121.36 | 191,104 | +0.20(+0.17%) |
Apr 27, 2021 | 121.07 | 123.15 | 120.47 | 121.15 | 207,466 | -0.15(-0.12%) |
Apr 26, 2021 | 121.86 | 123.06 | 121.13 | 121.30 | 182,952 | +0.04(+0.03%) |
Apr 23, 2021 | 119.60 | 122.01 | 118.96 | 121.26 | 121,867 | +2.04(+1.71%) |
Apr 22, 2021 | 119.60 | 121.13 | 118.67 | 119.22 | 145,369 | +0.02(+0.02%) |
Apr 21, 2021 | 116.83 | 119.31 | 115.92 | 119.20 | 145,769 | +2.30(+1.97%) |
Apr 20, 2021 | 119.81 | 119.96 | 116.15 | 116.89 | 140,739 | -3.28(-2.73%) |
Apr 19, 2021 | 120.28 | 120.56 | 118.76 | 120.17 | 152,891 | -0.59(-0.49%) |
Apr 16, 2021 | 121.09 | 121.42 | 119.18 | 120.76 | 226,427 | +0.87(+0.72%) |
Apr 15, 2021 | 120.06 | 120.06 | 117.81 | 119.89 | 196,299 | +0.48(+0.40%) |
Apr 14, 2021 | 119.08 | 121.70 | 119.07 | 119.41 | 155,338 | +0.42(+0.35%) |
Apr 13, 2021 | 120.92 | 121.01 | 118.75 | 118.99 | 166,171 | -2.04(-1.69%) |
Apr 12, 2021 | 120.43 | 121.50 | 119.33 | 121.03 | 118,981 | +1.21(+1.01%) |
Apr 09, 2021 | 120.26 | 120.26 | 118.72 | 119.82 | 152,590 | -0.33(-0.28%) |
Apr 08, 2021 | 118.46 | 120.20 | 117.55 | 120.16 | 133,942 | +1.71(+1.44%) |
Apr 07, 2021 | 119.79 | 119.79 | 117.40 | 118.45 | 143,991 | -1.10(-0.92%) |
Apr 06, 2021 | 120.46 | 121.92 | 119.25 | 119.55 | 228,877 | -0.95(-0.79%) |
Apr 05, 2021 | 121.39 | 122.40 | 119.30 | 120.50 | 208,554 | +0.25(+0.21%) |
Apr 01, 2021 | 117.59 | 120.27 | 116.14 | 120.24 | 354,746 | +2.45(+2.08%) |
Mar 31, 2021 | 118.99 | 119.52 | 115.90 | 117.79 | 596,374 | -0.58(-0.49%) |
Mar 30, 2021 | 117.64 | 119.19 | 117.48 | 118.37 | 350,544 | +0.49(+0.41%) |
Mar 29, 2021 | 119.92 | 120.74 | 116.69 | 117.88 | 296,406 | -2.56(-2.12%) |
Mar 26, 2021 | 119.36 | 120.94 | 118.22 | 120.44 | 265,138 | +1.31(+1.10%) |
Mar 25, 2021 | 116.21 | 119.81 | 114.09 | 119.13 | 272,669 | +2.28(+1.96%) |
Mar 24, 2021 | 116.93 | 120.58 | 116.64 | 116.84 | 465,984 | +0.85(+0.73%) |
Mar 23, 2021 | 115.88 | 116.98 | 113.46 | 116.00 | 674,629 | -1.37(-1.16%) |
Mar 22, 2021 | 117.69 | 118.10 | 115.66 | 117.36 | 251,596 | -0.82(-0.69%) |
Mar 19, 2021 | 117.64 | 120.61 | 114.72 | 118.18 | 541,950 | -0.44(-0.37%) |
Mar 18, 2021 | 120.53 | 122.32 | 118.16 | 118.62 | 208,562 | -2.20(-1.82%) |
Mar 17, 2021 | 118.80 | 121.63 | 118.35 | 120.82 | 199,534 | +2.11(+1.78%) |
Mar 16, 2021 | 120.87 | 121.32 | 117.73 | 118.71 | 353,632 | -2.63(-2.16%) |
Mar 15, 2021 | 117.57 | 121.55 | 117.52 | 121.34 | 279,138 | +3.43(+2.91%) |
Mar 12, 2021 | 115.51 | 118.06 | 114.28 | 117.91 | 170,204 | +3.71(+3.25%) |
Mar 11, 2021 | 115.74 | 116.41 | 113.49 | 114.20 | 271,548 | -0.83(-0.72%) |
Mar 10, 2021 | 114.05 | 116.28 | 113.55 | 115.03 | 167,704 | +2.00(+1.77%) |
Mar 09, 2021 | 112.58 | 115.73 | 111.07 | 113.03 | 291,544 | +0.50(+0.44%) |
Mar 08, 2021 | 113.86 | 114.74 | 111.54 | 112.53 | 323,941 | +0.01(+0.01%) |
Mar 05, 2021 | 114.80 | 114.80 | 108.59 | 112.52 | 481,119 | -0.29(-0.26%) |
Mar 04, 2021 | 113.61 | 115.22 | 109.82 | 112.81 | 301,921 | -0.87(-0.76%) |
Mar 03, 2021 | 115.34 | 117.19 | 113.65 | 113.68 | 252,784 | -0.77(-0.67%) |
Mar 02, 2021 | 116.19 | 116.19 | 114.15 | 114.45 | 163,338 | -1.92(-1.65%) |