Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 114.94 | 116.20 | 114.68 | 114.88 | 6,093,790 | +1.31(+1.15%) |
May 27, 2021 | 113.04 | 115.81 | 112.53 | 113.58 | 10,871,660 | -1.02(-0.89%) |
May 26, 2021 | 115.73 | 116.38 | 113.72 | 114.59 | 7,106,564 | -1.93(-1.66%) |
May 25, 2021 | 116.66 | 117.20 | 116.23 | 116.53 | 4,247,746 | +0.27(+0.23%) |
May 24, 2021 | 116.24 | 116.77 | 115.89 | 116.25 | 4,215,761 | +0.73(+0.64%) |
May 21, 2021 | 115.53 | 116.67 | 115.40 | 115.52 | 4,019,333 | +0.53(+0.47%) |
May 20, 2021 | 113.85 | 115.51 | 113.72 | 114.98 | 3,729,993 | +0.94(+0.82%) |
May 19, 2021 | 113.34 | 114.25 | 112.89 | 114.05 | 5,078,607 | -0.16(-0.14%) |
May 18, 2021 | 113.88 | 115.38 | 113.88 | 114.21 | 4,664,064 | +0.29(+0.25%) |
May 17, 2021 | 113.85 | 114.47 | 113.49 | 113.92 | 3,313,999 | +0.24(+0.21%) |
May 14, 2021 | 113.25 | 114.02 | 113.05 | 113.69 | 4,173,568 | +0.98(+0.87%) |
May 13, 2021 | 111.97 | 113.43 | 111.91 | 112.70 | 3,594,195 | +0.97(+0.87%) |
May 12, 2021 | 112.89 | 113.35 | 111.50 | 111.73 | 5,285,072 | -1.91(-1.68%) |
May 11, 2021 | 114.86 | 115.02 | 112.93 | 113.64 | 3,858,252 | -1.53(-1.32%) |
May 10, 2021 | 115.25 | 116.20 | 115.10 | 115.16 | 4,260,422 | +0.18(+0.16%) |
May 07, 2021 | 115.66 | 116.56 | 114.82 | 114.98 | 4,265,635 | -0.54(-0.47%) |
May 06, 2021 | 115.02 | 115.71 | 114.18 | 115.53 | 4,902,892 | +0.27(+0.24%) |
May 05, 2021 | 115.67 | 116.57 | 114.72 | 115.25 | 8,460,014 | -1.36(-1.17%) |
May 04, 2021 | 118.77 | 118.88 | 116.23 | 116.62 | 7,337,733 | -2.45(-2.06%) |
May 03, 2021 | 119.58 | 119.71 | 118.79 | 119.07 | 3,426,760 | +0.25(+0.21%) |
Apr 30, 2021 | 118.58 | 119.08 | 117.78 | 118.81 | 5,362,318 | -0.53(-0.44%) |
Apr 29, 2021 | 119.86 | 120.06 | 118.80 | 119.34 | 4,671,134 | +0.27(+0.23%) |
Apr 28, 2021 | 118.21 | 119.45 | 117.98 | 119.07 | 4,270,015 | +1.12(+0.95%) |
Apr 27, 2021 | 117.41 | 118.33 | 116.97 | 117.95 | 3,613,248 | -0.14(-0.12%) |
Apr 26, 2021 | 119.27 | 119.33 | 118.00 | 118.09 | 3,078,577 | -0.98(-0.82%) |
Apr 23, 2021 | 117.88 | 119.60 | 117.53 | 119.07 | 4,188,457 | +1.23(+1.04%) |
Apr 22, 2021 | 118.04 | 118.80 | 117.37 | 117.84 | 3,992,530 | -0.36(-0.31%) |
Apr 21, 2021 | 116.90 | 119.23 | 116.49 | 118.20 | 6,662,140 | +1.79(+1.54%) |
Apr 20, 2021 | 114.27 | 116.54 | 114.16 | 116.42 | 5,962,531 | +1.95(+1.70%) |
Apr 19, 2021 | 113.77 | 114.61 | 113.53 | 114.47 | 4,597,477 | +0.20(+0.17%) |
Apr 16, 2021 | 115.10 | 115.10 | 113.51 | 114.27 | 4,969,378 | +0.06(+0.05%) |
Apr 15, 2021 | 112.54 | 114.47 | 112.54 | 114.21 | 6,176,649 | +1.77(+1.57%) |
Apr 14, 2021 | 112.17 | 113.31 | 112.11 | 112.44 | 6,440,707 | +0.25(+0.22%) |
Apr 13, 2021 | 110.21 | 112.45 | 110.05 | 112.20 | 6,874,556 | +1.67(+1.51%) |
Apr 12, 2021 | 110.49 | 110.95 | 109.95 | 110.53 | 4,805,907 | -0.19(-0.17%) |
Apr 09, 2021 | 109.72 | 110.72 | 109.50 | 110.72 | 4,318,041 | +1.22(+1.12%) |
Apr 08, 2021 | 110.07 | 110.32 | 109.44 | 109.49 | 3,739,645 | +0.02(+0.02%) |
Apr 07, 2021 | 109.81 | 110.76 | 108.87 | 109.47 | 4,737,802 | -0.47(-0.43%) |
Apr 06, 2021 | 108.80 | 110.54 | 108.58 | 109.95 | 5,650,719 | +0.82(+0.75%) |
Apr 05, 2021 | 107.84 | 109.18 | 107.53 | 109.13 | 5,492,384 | +1.87(+1.74%) |
Apr 01, 2021 | 107.49 | 107.80 | 106.74 | 107.26 | 6,634,359 | +0.06(+0.05%) |
Mar 31, 2021 | 108.25 | 108.39 | 107.15 | 107.20 | 6,293,869 | -0.64(-0.59%) |
Mar 30, 2021 | 107.56 | 108.28 | 107.25 | 107.84 | 4,947,068 | -0.30(-0.28%) |
Mar 29, 2021 | 106.76 | 108.59 | 106.20 | 108.14 | 4,722,106 | +0.55(+0.51%) |
Mar 26, 2021 | 105.87 | 107.82 | 105.28 | 107.59 | 6,394,143 | +1.80(+1.70%) |
Mar 25, 2021 | 105.17 | 106.07 | 104.17 | 105.80 | 4,346,401 | +1.09(+1.04%) |
Mar 24, 2021 | 103.98 | 105.74 | 103.94 | 104.71 | 4,658,123 | +0.84(+0.81%) |
Mar 23, 2021 | 105.49 | 105.72 | 103.64 | 103.87 | 7,564,785 | -1.63(-1.55%) |
Mar 22, 2021 | 105.20 | 106.34 | 104.30 | 105.50 | 5,403,380 | +0.20(+0.19%) |
Mar 19, 2021 | 107.15 | 107.16 | 105.09 | 105.31 | 10,620,957 | -2.00(-1.86%) |
Mar 18, 2021 | 106.93 | 108.58 | 106.75 | 107.30 | 4,728,523 | +0.24(+0.23%) |
Mar 17, 2021 | 107.55 | 108.03 | 106.95 | 107.06 | 4,870,984 | -0.34(-0.32%) |
Mar 16, 2021 | 107.77 | 108.05 | 106.82 | 107.40 | 3,976,328 | -0.19(-0.18%) |
Mar 15, 2021 | 107.56 | 107.95 | 106.70 | 107.59 | 4,303,858 | +0.31(+0.29%) |
Mar 12, 2021 | 106.51 | 107.67 | 106.42 | 107.28 | 3,392,548 | +0.64(+0.60%) |
Mar 11, 2021 | 107.77 | 107.77 | 106.19 | 106.64 | 4,047,415 | -0.51(-0.47%) |
Mar 10, 2021 | 106.26 | 107.85 | 105.89 | 107.15 | 4,956,020 | +1.45(+1.37%) |
Mar 09, 2021 | 106.18 | 107.58 | 105.57 | 105.69 | 4,457,909 | +0.34(+0.33%) |
Mar 08, 2021 | 106.78 | 106.95 | 105.30 | 105.35 | 4,290,120 | -1.44(-1.34%) |
Mar 05, 2021 | 104.48 | 107.24 | 104.08 | 106.79 | 5,134,228 | +2.70(+2.59%) |
Mar 04, 2021 | 106.62 | 107.07 | 103.00 | 104.09 | 5,591,815 | -2.42(-2.27%) |
Mar 03, 2021 | 105.89 | 107.50 | 105.47 | 106.51 | 5,054,088 | +0.07(+0.07%) |
Mar 02, 2021 | 106.64 | 106.99 | 105.76 | 106.43 | 4,084,497 | +0.01(+0.01%) |