Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 121.92 | 122.28 | 118.31 | 121.05 | 516,587 | -0.82(-0.67%) |
May 27, 2021 | 118.77 | 122.38 | 118.01 | 121.87 | 954,770 | +4.66(+3.98%) |
May 26, 2021 | 115.42 | 118.34 | 114.92 | 117.21 | 541,376 | +3.04(+2.66%) |
May 25, 2021 | 118.98 | 120.75 | 113.98 | 114.17 | 846,959 | -4.13(-3.49%) |
May 24, 2021 | 117.99 | 119.73 | 116.10 | 118.30 | 667,405 | +0.59(+0.50%) |
May 21, 2021 | 117.80 | 120.28 | 117.11 | 117.71 | 731,755 | +0.97(+0.83%) |
May 20, 2021 | 120.16 | 121.99 | 115.53 | 116.74 | 779,547 | -2.16(-1.82%) |
May 19, 2021 | 118.31 | 119.33 | 114.54 | 118.90 | 684,715 | -0.89(-0.74%) |
May 18, 2021 | 122.73 | 124.33 | 118.86 | 119.79 | 821,688 | -2.31(-1.89%) |
May 17, 2021 | 119.33 | 122.52 | 118.94 | 122.10 | 403,988 | +1.50(+1.24%) |
May 14, 2021 | 116.94 | 121.04 | 114.39 | 120.60 | 430,793 | +4.64(+4.00%) |
May 13, 2021 | 113.50 | 117.64 | 112.35 | 115.96 | 926,220 | +1.77(+1.55%) |
May 12, 2021 | 124.19 | 125.05 | 113.80 | 114.19 | 629,049 | -6.52(-5.40%) |
May 11, 2021 | 117.66 | 122.20 | 116.19 | 120.71 | 683,770 | -1.34(-1.10%) |
May 10, 2021 | 125.01 | 127.99 | 121.71 | 122.05 | 861,489 | -2.82(-2.26%) |
May 07, 2021 | 120.40 | 126.40 | 119.39 | 124.87 | 628,949 | +4.19(+3.47%) |
May 06, 2021 | 124.00 | 125.67 | 118.19 | 120.68 | 474,705 | -1.49(-1.22%) |
May 05, 2021 | 120.78 | 122.74 | 118.51 | 122.17 | 697,132 | +2.59(+2.17%) |
May 04, 2021 | 116.59 | 120.00 | 114.54 | 119.58 | 839,929 | +2.72(+2.33%) |
May 03, 2021 | 120.04 | 122.48 | 115.83 | 116.86 | 864,720 | -0.99(-0.84%) |
Apr 30, 2021 | 118.00 | 120.30 | 117.05 | 117.85 | 1,868,200 | -0.79(-0.67%) |
Apr 29, 2021 | 111.00 | 120.81 | 111.00 | 118.64 | 2,450,391 | +10.80(+10.01%) |
Apr 28, 2021 | 105.50 | 108.08 | 104.90 | 107.84 | 972,993 | +2.38(+2.26%) |
Apr 27, 2021 | 105.78 | 106.76 | 104.25 | 105.46 | 394,491 | -1.04(-0.98%) |
Apr 26, 2021 | 108.09 | 110.16 | 106.14 | 106.50 | 573,651 | -0.57(-0.53%) |
Apr 23, 2021 | 105.51 | 107.80 | 104.95 | 107.07 | 356,100 | +1.81(+1.72%) |
Apr 22, 2021 | 105.66 | 107.49 | 104.29 | 105.26 | 563,039 | +0.22(+0.21%) |
Apr 21, 2021 | 102.03 | 105.29 | 102.03 | 105.04 | 727,533 | +3.03(+2.97%) |
Apr 20, 2021 | 107.27 | 107.72 | 101.61 | 102.01 | 795,761 | -6.52(-6.01%) |
Apr 19, 2021 | 110.00 | 111.29 | 107.52 | 108.53 | 887,798 | -1.25(-1.14%) |
Apr 16, 2021 | 108.86 | 110.31 | 107.22 | 109.78 | 890,400 | +2.28(+2.12%) |
Apr 15, 2021 | 107.63 | 108.27 | 104.12 | 107.50 | 1,180,813 | -0.14(-0.13%) |
Apr 14, 2021 | 105.83 | 110.55 | 105.00 | 107.64 | 1,214,475 | +1.92(+1.82%) |
Apr 13, 2021 | 110.88 | 110.95 | 104.99 | 105.72 | 1,406,026 | -5.98(-5.35%) |
Apr 12, 2021 | 110.70 | 111.93 | 109.52 | 111.70 | 614,595 | +1.89(+1.72%) |
Apr 09, 2021 | 110.73 | 112.22 | 108.22 | 109.81 | 691,800 | -1.86(-1.67%) |
Apr 08, 2021 | 110.00 | 113.24 | 108.03 | 111.67 | 626,266 | -0.12(-0.11%) |
Apr 07, 2021 | 113.88 | 114.74 | 110.55 | 111.79 | 664,139 | -1.19(-1.05%) |
Apr 06, 2021 | 113.76 | 115.71 | 112.62 | 112.98 | 678,731 | -0.49(-0.43%) |
Apr 05, 2021 | 115.32 | 115.65 | 112.31 | 113.47 | 770,924 | +0.12(+0.11%) |
Apr 01, 2021 | 113.19 | 114.38 | 111.40 | 113.35 | 523,400 | +1.26(+1.12%) |
Mar 31, 2021 | 115.44 | 115.96 | 111.96 | 112.09 | 640,384 | -3.11(-2.70%) |
Mar 30, 2021 | 112.18 | 116.07 | 111.96 | 115.20 | 344,978 | +3.43(+3.07%) |
Mar 29, 2021 | 118.80 | 121.28 | 110.70 | 111.77 | 708,960 | -6.92(-5.83%) |
Mar 26, 2021 | 115.50 | 118.86 | 112.93 | 118.69 | 1,058,200 | +6.83(+6.11%) |
Mar 25, 2021 | 104.64 | 112.91 | 104.13 | 111.86 | 618,477 | +5.63(+5.30%) |
Mar 24, 2021 | 107.41 | 110.86 | 106.23 | 106.23 | 394,964 | +0.69(+0.65%) |
Mar 23, 2021 | 108.00 | 111.25 | 104.55 | 105.54 | 748,056 | -4.99(-4.51%) |
Mar 22, 2021 | 113.82 | 115.36 | 109.12 | 110.53 | 840,714 | -4.59(-3.99%) |
Mar 19, 2021 | 113.59 | 117.27 | 110.78 | 115.12 | 1,376,800 | +1.67(+1.47%) |
Mar 18, 2021 | 116.50 | 120.30 | 112.57 | 113.45 | 984,441 | -3.11(-2.67%) |
Mar 17, 2021 | 112.14 | 118.05 | 112.03 | 116.56 | 723,891 | +3.89(+3.45%) |
Mar 16, 2021 | 116.00 | 117.01 | 110.90 | 112.67 | 1,141,165 | -2.91(-2.52%) |
Mar 15, 2021 | 111.73 | 115.81 | 109.23 | 115.58 | 1,637,654 | +5.14(+4.65%) |
Mar 12, 2021 | 110.00 | 111.68 | 109.00 | 110.44 | 809,100 | +1.40(+1.28%) |
Mar 11, 2021 | 108.36 | 110.60 | 107.34 | 109.04 | 1,268,912 | +0.17(+0.16%) |
Mar 10, 2021 | 107.85 | 109.98 | 105.62 | 108.87 | 1,105,045 | +1.50(+1.40%) |
Mar 09, 2021 | 104.32 | 109.76 | 102.95 | 107.37 | 1,282,026 | +2.07(+1.97%) |
Mar 08, 2021 | 105.00 | 106.99 | 103.76 | 105.30 | 1,116,628 | +1.55(+1.49%) |
Mar 05, 2021 | 98.86 | 104.96 | 94.51 | 103.75 | 1,136,200 | +6.46(+6.64%) |
Mar 04, 2021 | 100.50 | 102.79 | 94.03 | 97.29 | 1,128,921 | -3.81(-3.77%) |
Mar 03, 2021 | 97.62 | 102.38 | 97.31 | 101.10 | 994,206 | +4.12(+4.25%) |
Mar 02, 2021 | 99.28 | 100.86 | 96.86 | 96.98 | 683,348 | -2.62(-2.63%) |