Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 124.78 | 125.49 | 121.55 | 124.49 | 271,672 | -0.83(-0.66%) |
May 27, 2021 | 120.84 | 125.94 | 120.59 | 125.32 | 579,942 | +6.17(+5.17%) |
May 26, 2021 | 118.67 | 119.72 | 117.60 | 119.15 | 292,231 | +1.29(+1.10%) |
May 25, 2021 | 120.56 | 121.04 | 117.74 | 117.86 | 213,661 | -2.06(-1.72%) |
May 24, 2021 | 119.76 | 120.49 | 117.68 | 119.92 | 223,607 | +0.97(+0.81%) |
May 21, 2021 | 119.04 | 120.38 | 114.76 | 118.96 | 164,994 | +0.91(+0.77%) |
May 20, 2021 | 116.69 | 118.05 | 116.03 | 118.05 | 155,859 | +1.40(+1.20%) |
May 19, 2021 | 114.97 | 116.75 | 114.30 | 116.65 | 168,573 | -0.27(-0.23%) |
May 18, 2021 | 119.42 | 120.06 | 116.81 | 116.92 | 111,029 | -2.31(-1.94%) |
May 17, 2021 | 118.48 | 119.81 | 117.75 | 119.23 | 149,174 | +0.07(+0.06%) |
May 14, 2021 | 119.77 | 119.81 | 118.47 | 119.16 | 342,921 | +0.73(+0.62%) |
May 13, 2021 | 116.16 | 119.71 | 116.16 | 118.43 | 363,416 | +2.30(+1.98%) |
May 12, 2021 | 121.18 | 122.76 | 115.50 | 116.13 | 371,794 | -5.85(-4.80%) |
May 11, 2021 | 123.76 | 125.08 | 121.58 | 121.98 | 254,995 | -3.22(-2.57%) |
May 10, 2021 | 126.68 | 127.81 | 123.63 | 125.20 | 426,659 | -1.81(-1.42%) |
May 07, 2021 | 122.74 | 127.29 | 121.59 | 127.01 | 417,428 | +3.46(+2.80%) |
May 06, 2021 | 121.34 | 124.07 | 117.86 | 123.55 | 997,448 | +1.99(+1.64%) |
May 05, 2021 | 124.21 | 124.63 | 120.64 | 121.55 | 410,738 | -2.61(-2.10%) |
May 04, 2021 | 127.08 | 127.08 | 120.93 | 124.16 | 594,136 | +2.42(+1.99%) |
May 03, 2021 | 122.71 | 123.73 | 120.21 | 121.74 | 283,657 | -0.46(-0.38%) |
Apr 30, 2021 | 121.46 | 122.59 | 119.13 | 122.20 | 338,716 | -0.22(-0.18%) |
Apr 29, 2021 | 121.92 | 123.27 | 121.36 | 122.41 | 197,135 | +0.93(+0.76%) |
Apr 28, 2021 | 120.93 | 121.79 | 120.32 | 121.49 | 190,900 | +0.21(+0.17%) |
Apr 27, 2021 | 121.20 | 123.28 | 120.60 | 121.28 | 207,244 | -0.15(-0.12%) |
Apr 26, 2021 | 121.99 | 123.19 | 121.26 | 121.43 | 182,757 | +0.04(+0.03%) |
Apr 23, 2021 | 119.73 | 122.14 | 119.09 | 121.39 | 121,737 | +2.04(+1.71%) |
Apr 22, 2021 | 119.73 | 121.26 | 118.80 | 119.34 | 145,214 | +0.02(+0.02%) |
Apr 21, 2021 | 116.96 | 119.43 | 116.04 | 119.33 | 145,614 | +2.31(+1.97%) |
Apr 20, 2021 | 119.94 | 120.09 | 116.27 | 117.02 | 140,589 | -3.28(-2.73%) |
Apr 19, 2021 | 120.41 | 120.69 | 118.89 | 120.30 | 152,728 | -0.59(-0.48%) |
Apr 16, 2021 | 121.22 | 121.55 | 119.31 | 120.89 | 226,185 | +0.87(+0.72%) |
Apr 15, 2021 | 120.19 | 120.19 | 117.93 | 120.02 | 196,090 | +0.48(+0.40%) |
Apr 14, 2021 | 119.21 | 121.83 | 119.20 | 119.54 | 155,173 | +0.42(+0.35%) |
Apr 13, 2021 | 121.05 | 121.14 | 118.88 | 119.12 | 165,994 | -2.04(-1.69%) |
Apr 12, 2021 | 120.56 | 121.63 | 119.46 | 121.16 | 118,854 | +1.21(+1.01%) |
Apr 09, 2021 | 120.39 | 120.39 | 118.85 | 119.95 | 152,427 | -0.33(-0.28%) |
Apr 08, 2021 | 118.58 | 120.33 | 117.67 | 120.28 | 133,799 | +1.71(+1.44%) |
Apr 07, 2021 | 119.92 | 119.92 | 117.53 | 118.57 | 143,838 | -1.10(-0.92%) |
Apr 06, 2021 | 120.59 | 122.05 | 119.37 | 119.68 | 228,633 | -0.95(-0.79%) |
Apr 05, 2021 | 121.52 | 122.53 | 119.42 | 120.62 | 208,332 | +0.25(+0.21%) |
Apr 01, 2021 | 117.71 | 120.40 | 116.27 | 120.37 | 354,368 | +2.45(+2.08%) |
Mar 31, 2021 | 119.12 | 119.65 | 116.02 | 117.92 | 595,738 | -0.58(-0.49%) |
Mar 30, 2021 | 117.77 | 119.31 | 117.61 | 118.49 | 350,170 | +0.49(+0.41%) |
Mar 29, 2021 | 120.05 | 120.87 | 116.81 | 118.01 | 296,090 | -2.56(-2.12%) |
Mar 26, 2021 | 119.49 | 121.06 | 118.35 | 120.57 | 264,855 | +1.31(+1.10%) |
Mar 25, 2021 | 116.33 | 119.94 | 114.21 | 119.26 | 272,378 | +2.29(+1.96%) |
Mar 24, 2021 | 117.06 | 120.70 | 116.76 | 116.97 | 465,487 | +0.85(+0.73%) |
Mar 23, 2021 | 116.00 | 117.11 | 113.58 | 116.12 | 673,910 | -1.37(-1.16%) |
Mar 22, 2021 | 117.82 | 118.23 | 115.79 | 117.49 | 251,328 | -0.82(-0.69%) |
Mar 19, 2021 | 117.76 | 120.74 | 114.84 | 118.31 | 541,372 | -0.44(-0.37%) |
Mar 18, 2021 | 120.66 | 122.45 | 118.29 | 118.75 | 208,340 | -2.20(-1.82%) |
Mar 17, 2021 | 118.92 | 121.76 | 118.48 | 120.95 | 199,321 | +2.11(+1.78%) |
Mar 16, 2021 | 121.00 | 121.45 | 117.86 | 118.84 | 353,255 | -2.63(-2.17%) |
Mar 15, 2021 | 117.69 | 121.68 | 117.64 | 121.47 | 278,840 | +3.43(+2.91%) |
Mar 12, 2021 | 115.63 | 118.19 | 114.40 | 118.03 | 170,023 | +3.72(+3.25%) |
Mar 11, 2021 | 115.86 | 116.53 | 113.61 | 114.32 | 271,259 | -0.83(-0.72%) |
Mar 10, 2021 | 114.17 | 116.40 | 113.67 | 115.15 | 167,525 | +2.00(+1.77%) |
Mar 09, 2021 | 112.70 | 115.86 | 111.19 | 113.15 | 291,233 | +0.50(+0.44%) |
Mar 08, 2021 | 113.98 | 114.86 | 111.66 | 112.65 | 323,596 | +0.01(+0.01%) |
Mar 05, 2021 | 114.93 | 114.93 | 108.71 | 112.64 | 480,606 | -0.29(-0.26%) |
Mar 04, 2021 | 113.73 | 115.34 | 109.94 | 112.93 | 301,599 | -0.87(-0.76%) |
Mar 03, 2021 | 115.46 | 117.31 | 113.77 | 113.80 | 252,514 | -0.77(-0.67%) |
Mar 02, 2021 | 116.31 | 116.31 | 114.27 | 114.57 | 163,164 | -1.93(-1.65%) |