Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 123.18 | 126.29 | 123.07 | 124.60 | 36,336 | +1.01(+0.82%) |
May 27, 2021 | 120.44 | 123.81 | 120.03 | 123.59 | 46,203 | +3.76(+3.14%) |
May 26, 2021 | 117.42 | 120.12 | 117.42 | 119.83 | 32,478 | +2.34(+1.99%) |
May 25, 2021 | 117.94 | 119.53 | 117.42 | 117.49 | 45,549 | -0.69(-0.58%) |
May 24, 2021 | 118.77 | 119.32 | 117.99 | 118.18 | 41,978 | -0.22(-0.19%) |
May 21, 2021 | 120.35 | 120.50 | 118.27 | 118.40 | 124,654 | -0.90(-0.75%) |
May 20, 2021 | 117.60 | 119.60 | 117.40 | 119.30 | 35,428 | +0.51(+0.43%) |
May 19, 2021 | 116.61 | 119.79 | 116.34 | 118.79 | 45,572 | +1.99(+1.70%) |
May 18, 2021 | 116.41 | 117.96 | 115.87 | 116.80 | 43,999 | +0.03(+0.03%) |
May 17, 2021 | 116.76 | 117.51 | 115.58 | 116.77 | 32,123 | +0.30(+0.26%) |
May 14, 2021 | 116.64 | 117.90 | 115.98 | 116.47 | 26,065 | -0.38(-0.33%) |
May 13, 2021 | 115.65 | 117.35 | 115.65 | 116.85 | 43,360 | +1.47(+1.27%) |
May 12, 2021 | 117.10 | 118.68 | 114.93 | 115.38 | 46,548 | -1.79(-1.53%) |
May 11, 2021 | 116.07 | 118.66 | 115.76 | 117.17 | 37,947 | -0.22(-0.19%) |
May 10, 2021 | 119.02 | 120.56 | 117.00 | 117.39 | 36,578 | -2.13(-1.78%) |
May 07, 2021 | 119.14 | 121.00 | 119.14 | 119.52 | 22,228 | +0.04(+0.03%) |
May 06, 2021 | 116.49 | 119.81 | 115.68 | 119.48 | 39,076 | +2.66(+2.28%) |
May 05, 2021 | 118.99 | 118.99 | 116.61 | 116.82 | 26,095 | -1.42(-1.20%) |
May 04, 2021 | 118.42 | 119.23 | 117.10 | 118.24 | 35,308 | -0.52(-0.44%) |
May 03, 2021 | 117.16 | 120.25 | 117.16 | 118.76 | 62,491 | +1.75(+1.50%) |
Apr 30, 2021 | 118.00 | 119.07 | 116.12 | 117.01 | 51,300 | -1.28(-1.08%) |
Apr 29, 2021 | 117.38 | 118.95 | 116.26 | 118.29 | 46,624 | +1.78(+1.53%) |
Apr 28, 2021 | 116.25 | 117.95 | 115.41 | 116.51 | 23,915 | +0.28(+0.24%) |
Apr 27, 2021 | 116.04 | 117.00 | 115.16 | 116.23 | 51,964 | -0.42(-0.36%) |
Apr 26, 2021 | 117.73 | 119.14 | 115.97 | 116.65 | 29,536 | -1.54(-1.30%) |
Apr 23, 2021 | 119.04 | 120.47 | 118.07 | 118.19 | 41,500 | +0.28(+0.24%) |
Apr 22, 2021 | 116.90 | 119.50 | 116.90 | 117.91 | 31,836 | -0.12(-0.10%) |
Apr 21, 2021 | 114.79 | 119.06 | 114.79 | 118.03 | 66,015 | +3.75(+3.28%) |
Apr 20, 2021 | 111.37 | 114.59 | 111.37 | 114.28 | 56,991 | +2.01(+1.79%) |
Apr 19, 2021 | 112.54 | 113.11 | 111.30 | 112.27 | 33,612 | -0.96(-0.85%) |
Apr 16, 2021 | 112.70 | 113.73 | 110.72 | 113.23 | 33,400 | +1.49(+1.33%) |
Apr 15, 2021 | 110.68 | 111.92 | 109.41 | 111.74 | 25,357 | +1.01(+0.91%) |
Apr 14, 2021 | 108.30 | 110.81 | 108.30 | 110.73 | 43,544 | +2.98(+2.77%) |
Apr 13, 2021 | 108.03 | 108.98 | 107.06 | 107.75 | 27,570 | +0.05(+0.05%) |
Apr 12, 2021 | 106.50 | 108.09 | 105.81 | 107.70 | 30,937 | +0.76(+0.71%) |
Apr 09, 2021 | 105.44 | 107.26 | 105.44 | 106.94 | 25,400 | +1.07(+1.01%) |
Apr 08, 2021 | 105.07 | 105.93 | 104.00 | 105.87 | 51,773 | +1.64(+1.57%) |
Apr 07, 2021 | 105.50 | 105.74 | 103.29 | 104.23 | 32,613 | -1.11(-1.05%) |
Apr 06, 2021 | 103.72 | 106.05 | 103.72 | 105.34 | 30,658 | +1.45(+1.40%) |
Apr 05, 2021 | 105.21 | 105.37 | 102.60 | 103.89 | 20,810 | -0.72(-0.69%) |
Apr 01, 2021 | 103.06 | 106.26 | 103.06 | 104.61 | 24,300 | +2.02(+1.97%) |
Mar 31, 2021 | 102.00 | 104.11 | 100.68 | 102.59 | 57,342 | +0.59(+0.58%) |
Mar 30, 2021 | 105.23 | 105.44 | 101.69 | 102.00 | 24,359 | -2.65(-2.53%) |
Mar 29, 2021 | 105.03 | 106.99 | 104.65 | 104.65 | 42,886 | -0.68(-0.65%) |
Mar 26, 2021 | 104.93 | 105.56 | 102.60 | 105.33 | 38,500 | +1.56(+1.50%) |
Mar 25, 2021 | 103.02 | 103.87 | 101.98 | 103.77 | 23,680 | +1.01(+0.98%) |
Mar 24, 2021 | 103.01 | 105.63 | 102.11 | 102.76 | 38,027 | +0.06(+0.06%) |
Mar 23, 2021 | 101.81 | 103.04 | 100.78 | 102.70 | 37,801 | -0.04(-0.04%) |
Mar 22, 2021 | 105.99 | 106.63 | 102.29 | 102.74 | 33,738 | -3.29(-3.10%) |
Mar 19, 2021 | 105.76 | 106.03 | 104.40 | 106.03 | 105,600 | +0.61(+0.58%) |
Mar 18, 2021 | 104.74 | 105.70 | 103.00 | 105.42 | 42,532 | -0.46(-0.43%) |
Mar 17, 2021 | 110.49 | 110.49 | 104.65 | 105.88 | 35,498 | -4.33(-3.93%) |
Mar 16, 2021 | 110.94 | 111.42 | 108.06 | 110.21 | 39,860 | -0.25(-0.23%) |
Mar 15, 2021 | 108.84 | 110.47 | 107.19 | 110.46 | 45,754 | +0.58(+0.53%) |
Mar 12, 2021 | 106.05 | 110.29 | 105.89 | 109.88 | 106,900 | +3.48(+3.27%) |
Mar 11, 2021 | 106.41 | 107.32 | 105.36 | 106.40 | 41,957 | +0.07(+0.07%) |
Mar 10, 2021 | 103.77 | 106.72 | 103.77 | 106.33 | 34,662 | +2.71(+2.62%) |
Mar 09, 2021 | 106.74 | 107.86 | 103.58 | 103.62 | 41,885 | -2.16(-2.04%) |
Mar 08, 2021 | 105.53 | 108.00 | 105.00 | 105.78 | 47,045 | -0.05(-0.05%) |
Mar 05, 2021 | 103.98 | 106.25 | 102.49 | 105.83 | 62,200 | +3.05(+2.97%) |
Mar 04, 2021 | 102.84 | 104.73 | 102.39 | 102.78 | 48,379 | +0.26(+0.25%) |
Mar 03, 2021 | 102.07 | 104.46 | 101.05 | 102.52 | 42,652 | -0.14(-0.14%) |
Mar 02, 2021 | 105.47 | 105.47 | 102.18 | 102.66 | 38,394 | -2.98(-2.82%) |