Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 123.31 | 123.46 | 119.99 | 121.86 | 162,096 | -1.22(-0.99%) |
May 27, 2021 | 122.99 | 124.79 | 122.56 | 123.09 | 353,262 | +1.23(+1.01%) |
May 26, 2021 | 120.74 | 122.23 | 119.86 | 121.85 | 250,229 | +1.17(+0.97%) |
May 25, 2021 | 122.70 | 123.08 | 120.47 | 120.69 | 157,151 | -1.28(-1.05%) |
May 24, 2021 | 121.46 | 123.21 | 120.86 | 121.97 | 239,204 | +3.75(+3.18%) |
May 21, 2021 | 117.85 | 120.41 | 117.83 | 118.22 | 187,983 | +0.51(+0.43%) |
May 20, 2021 | 118.14 | 118.46 | 115.42 | 117.70 | 280,830 | +0.42(+0.36%) |
May 19, 2021 | 113.66 | 117.99 | 113.21 | 117.28 | 253,563 | +1.43(+1.24%) |
May 18, 2021 | 117.26 | 117.98 | 115.57 | 115.85 | 213,683 | -1.32(-1.12%) |
May 17, 2021 | 115.49 | 117.65 | 114.90 | 117.17 | 315,155 | +0.72(+0.62%) |
May 14, 2021 | 114.74 | 116.62 | 113.59 | 116.44 | 213,664 | +2.38(+2.08%) |
May 13, 2021 | 111.55 | 114.82 | 111.18 | 114.07 | 337,384 | +3.31(+2.99%) |
May 12, 2021 | 113.10 | 114.22 | 109.73 | 110.76 | 443,847 | -3.93(-3.42%) |
May 11, 2021 | 113.01 | 115.83 | 111.89 | 114.68 | 345,756 | -1.21(-1.05%) |
May 10, 2021 | 119.04 | 119.23 | 115.72 | 115.90 | 214,708 | -2.98(-2.51%) |
May 07, 2021 | 117.13 | 119.55 | 116.58 | 118.88 | 254,570 | +2.52(+2.17%) |
May 06, 2021 | 118.78 | 119.35 | 115.50 | 116.36 | 365,206 | -2.80(-2.35%) |
May 05, 2021 | 118.47 | 119.90 | 116.86 | 119.16 | 498,729 | +1.76(+1.50%) |
May 04, 2021 | 116.96 | 117.50 | 115.44 | 117.40 | 164,710 | -0.89(-0.75%) |
May 03, 2021 | 117.83 | 119.02 | 116.89 | 118.28 | 187,609 | +1.62(+1.39%) |
Apr 30, 2021 | 119.16 | 119.41 | 116.49 | 116.67 | 298,673 | -3.61(-3.00%) |
Apr 29, 2021 | 120.27 | 120.61 | 118.92 | 120.28 | 440,143 | +1.02(+0.86%) |
Apr 28, 2021 | 119.87 | 119.98 | 118.63 | 119.25 | 160,153 | -1.32(-1.09%) |
Apr 27, 2021 | 121.05 | 121.14 | 119.86 | 120.57 | 167,050 | -0.43(-0.36%) |
Apr 26, 2021 | 119.91 | 121.49 | 119.90 | 121.01 | 272,262 | +1.45(+1.22%) |
Apr 23, 2021 | 118.50 | 120.52 | 118.31 | 119.55 | 243,717 | +1.29(+1.09%) |
Apr 22, 2021 | 119.21 | 120.09 | 117.97 | 118.26 | 397,512 | -0.71(-0.60%) |
Apr 21, 2021 | 119.32 | 119.94 | 118.00 | 118.98 | 374,756 | -0.16(-0.14%) |
Apr 20, 2021 | 121.27 | 121.69 | 118.16 | 119.14 | 327,228 | -2.13(-1.75%) |
Apr 19, 2021 | 118.96 | 121.82 | 117.56 | 121.27 | 591,998 | +1.94(+1.63%) |
Apr 16, 2021 | 117.44 | 119.53 | 117.18 | 119.32 | 508,108 | +2.60(+2.23%) |
Apr 15, 2021 | 117.34 | 117.34 | 115.27 | 116.72 | 236,924 | +0.33(+0.28%) |
Apr 14, 2021 | 114.51 | 117.26 | 114.51 | 116.40 | 138,330 | +1.75(+1.53%) |
Apr 13, 2021 | 115.53 | 116.23 | 113.69 | 114.65 | 182,586 | -0.63(-0.55%) |
Apr 12, 2021 | 114.79 | 115.46 | 112.88 | 115.28 | 195,705 | -0.03(-0.02%) |
Apr 09, 2021 | 115.48 | 115.87 | 114.28 | 115.31 | 369,094 | -0.15(-0.13%) |
Apr 08, 2021 | 116.44 | 116.44 | 113.08 | 115.46 | 500,214 | -0.33(-0.28%) |
Apr 07, 2021 | 115.76 | 116.59 | 115.03 | 115.79 | 309,782 | -0.16(-0.14%) |
Apr 06, 2021 | 115.21 | 116.76 | 114.82 | 115.95 | 551,015 | +0.48(+0.42%) |
Apr 05, 2021 | 113.17 | 115.91 | 112.35 | 115.47 | 258,862 | +3.06(+2.72%) |
Apr 01, 2021 | 111.16 | 112.51 | 110.17 | 112.42 | 303,329 | +2.06(+1.86%) |
Mar 31, 2021 | 111.75 | 112.25 | 109.68 | 110.36 | 323,268 | -0.61(-0.55%) |
Mar 30, 2021 | 108.03 | 111.27 | 107.68 | 110.98 | 280,818 | +2.34(+2.16%) |
Mar 29, 2021 | 112.62 | 113.39 | 107.76 | 108.63 | 367,672 | -3.52(-3.14%) |
Mar 26, 2021 | 108.09 | 112.15 | 107.97 | 112.15 | 434,859 | +4.89(+4.56%) |
Mar 25, 2021 | 104.24 | 107.33 | 103.95 | 107.26 | 498,977 | +2.09(+1.99%) |
Mar 24, 2021 | 105.54 | 107.39 | 105.08 | 105.16 | 500,770 | +0.48(+0.46%) |
Mar 23, 2021 | 106.01 | 107.57 | 103.76 | 104.68 | 1,113,520 | -0.89(-0.85%) |
Mar 22, 2021 | 104.56 | 107.63 | 102.75 | 105.58 | 1,498,676 | +6.40(+6.45%) |
Mar 19, 2021 | 99.16 | 100.91 | 97.20 | 99.18 | 865,348 | -0.35(-0.35%) |
Mar 18, 2021 | 99.46 | 103.88 | 98.09 | 99.52 | 545,649 | -0.66(-0.66%) |
Mar 17, 2021 | 100.99 | 101.73 | 99.66 | 100.18 | 401,499 | -1.34(-1.32%) |
Mar 16, 2021 | 101.19 | 101.87 | 100.15 | 101.52 | 305,871 | +0.66(+0.66%) |
Mar 15, 2021 | 98.70 | 101.03 | 98.27 | 100.86 | 207,605 | +2.19(+2.22%) |
Mar 12, 2021 | 96.20 | 98.83 | 95.89 | 98.67 | 316,649 | +2.16(+2.24%) |
Mar 11, 2021 | 94.37 | 96.89 | 92.95 | 96.50 | 318,199 | +3.40(+3.65%) |
Mar 10, 2021 | 93.53 | 94.46 | 92.33 | 93.10 | 192,869 | +0.08(+0.08%) |
Mar 09, 2021 | 92.43 | 94.11 | 91.37 | 93.02 | 267,612 | +2.46(+2.72%) |
Mar 08, 2021 | 89.32 | 91.97 | 89.30 | 90.56 | 309,136 | +1.64(+1.85%) |
Mar 05, 2021 | 87.28 | 89.25 | 84.51 | 88.92 | 208,844 | +2.62(+3.04%) |
Mar 04, 2021 | 87.44 | 88.94 | 84.64 | 86.30 | 238,751 | -1.66(-1.89%) |
Mar 03, 2021 | 87.88 | 89.91 | 87.43 | 87.96 | 274,810 | -0.56(-0.63%) |
Mar 02, 2021 | 90.35 | 90.59 | 88.34 | 88.52 | 341,372 | -2.30(-2.53%) |