Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 121.99 | 121.99 | 121.68 | 121.75 | 15,780 | +0.24(+0.20%) |
May 27, 2021 | 121.27 | 121.59 | 121.26 | 121.51 | 6,732 | +0.69(+0.57%) |
May 26, 2021 | 120.63 | 120.88 | 120.35 | 120.83 | 241,380 | +0.66(+0.55%) |
May 25, 2021 | 120.96 | 121.35 | 120.08 | 120.17 | 146,769 | -0.69(-0.57%) |
May 24, 2021 | 120.62 | 121.14 | 120.46 | 120.86 | 16,957 | +0.91(+0.75%) |
May 21, 2021 | 120.51 | 120.72 | 119.92 | 119.95 | 16,808 | +0.13(+0.11%) |
May 20, 2021 | 118.96 | 120.14 | 118.88 | 119.82 | 9,198 | +1.25(+1.05%) |
May 19, 2021 | 117.69 | 118.60 | 117.10 | 118.57 | 160,784 | -0.65(-0.54%) |
May 18, 2021 | 120.18 | 120.22 | 119.22 | 119.22 | 19,839 | -0.79(-0.66%) |
May 17, 2021 | 119.80 | 120.11 | 119.42 | 120.01 | 81,599 | -0.21(-0.17%) |
May 14, 2021 | 118.95 | 120.41 | 118.95 | 120.22 | 24,109 | +2.03(+1.72%) |
May 13, 2021 | 118.12 | 118.65 | 117.19 | 118.19 | 109,032 | +1.50(+1.28%) |
May 12, 2021 | 118.88 | 119.05 | 116.68 | 116.69 | 17,549 | -2.90(-2.42%) |
May 11, 2021 | 119.04 | 119.97 | 118.63 | 119.59 | 394,702 | -1.07(-0.88%) |
May 10, 2021 | 121.62 | 121.94 | 120.66 | 120.66 | 57,265 | -0.80(-0.66%) |
May 07, 2021 | 120.29 | 121.46 | 120.29 | 121.46 | 11,504 | +1.36(+1.13%) |
May 06, 2021 | 119.86 | 120.09 | 119.16 | 120.09 | 9,601 | +0.23(+0.19%) |
May 05, 2021 | 120.24 | 120.25 | 119.38 | 119.86 | 16,660 | +0.12(+0.10%) |
May 04, 2021 | 119.69 | 119.74 | 118.79 | 119.74 | 25,286 | -0.57(-0.48%) |
May 03, 2021 | 120.57 | 120.71 | 120.29 | 120.31 | 23,485 | +0.40(+0.33%) |
Apr 30, 2021 | 120.40 | 120.49 | 119.77 | 119.91 | 8,811 | -0.98(-0.81%) |
Apr 29, 2021 | 121.14 | 121.14 | 120.01 | 120.89 | 18,206 | +0.45(+0.37%) |
Apr 28, 2021 | 120.31 | 120.69 | 120.20 | 120.44 | 37,189 | -0.11(-0.09%) |
Apr 27, 2021 | 120.50 | 120.63 | 120.45 | 120.55 | 7,249 | +0.18(+0.15%) |
Apr 26, 2021 | 120.23 | 120.47 | 120.23 | 120.37 | 10,518 | +0.48(+0.40%) |
Apr 23, 2021 | 119.44 | 120.21 | 119.44 | 119.89 | 7,657 | +1.44(+1.22%) |
Apr 22, 2021 | 119.12 | 119.69 | 118.12 | 118.45 | 17,204 | -0.59(-0.50%) |
Apr 21, 2021 | 117.27 | 119.08 | 117.27 | 119.05 | 17,081 | +1.46(+1.25%) |
Apr 20, 2021 | 118.39 | 118.39 | 117.16 | 117.58 | 22,574 | -0.92(-0.78%) |
Apr 19, 2021 | 118.98 | 119.16 | 118.14 | 118.50 | 52,070 | -0.75(-0.63%) |
Apr 16, 2021 | 119.32 | 119.42 | 118.97 | 119.25 | 50,877 | +0.35(+0.30%) |
Apr 15, 2021 | 118.44 | 118.93 | 118.29 | 118.90 | 17,376 | +1.09(+0.92%) |
Apr 14, 2021 | 117.75 | 118.56 | 117.71 | 117.81 | 86,464 | +0.07(+0.06%) |
Apr 13, 2021 | 117.32 | 117.91 | 117.25 | 117.75 | 31,925 | +0.18(+0.15%) |
Apr 12, 2021 | 117.33 | 117.59 | 117.10 | 117.57 | 8,036 | +0.22(+0.19%) |
Apr 09, 2021 | 116.93 | 117.38 | 116.70 | 117.35 | 25,176 | +0.57(+0.49%) |
Apr 08, 2021 | 116.73 | 116.85 | 116.16 | 116.78 | 205,896 | +0.39(+0.34%) |
Apr 07, 2021 | 116.74 | 116.83 | 116.26 | 116.39 | 18,583 | -0.50(-0.42%) |
Apr 06, 2021 | 116.46 | 117.15 | 116.46 | 116.88 | 14,819 | +0.31(+0.26%) |
Apr 05, 2021 | 116.62 | 116.66 | 116.11 | 116.58 | 29,594 | +0.89(+0.77%) |
Apr 01, 2021 | 114.95 | 115.72 | 114.95 | 115.69 | 21,714 | +1.22(+1.07%) |
Mar 31, 2021 | 114.44 | 114.92 | 114.31 | 114.47 | 81,647 | +0.48(+0.42%) |
Mar 30, 2021 | 113.39 | 114.21 | 113.39 | 113.99 | 12,481 | +0.33(+0.29%) |
Mar 29, 2021 | 114.43 | 114.46 | 113.14 | 113.66 | 49,635 | -0.80(-0.70%) |
Mar 26, 2021 | 113.34 | 114.56 | 112.69 | 114.47 | 36,505 | +1.75(+1.56%) |
Mar 25, 2021 | 110.83 | 113.00 | 110.48 | 112.72 | 119,862 | +1.01(+0.90%) |
Mar 24, 2021 | 112.81 | 113.35 | 111.67 | 111.70 | 41,857 | -0.67(-0.59%) |
Mar 23, 2021 | 113.56 | 113.81 | 112.08 | 112.37 | 50,997 | -1.80(-1.57%) |
Mar 22, 2021 | 113.71 | 114.56 | 113.64 | 114.17 | 133,628 | +0.34(+0.30%) |
Mar 19, 2021 | 113.68 | 114.36 | 113.06 | 113.82 | 1,100,966 | +0.08(+0.07%) |
Mar 18, 2021 | 114.79 | 115.52 | 113.47 | 113.75 | 14,165 | -1.57(-1.36%) |
Mar 17, 2021 | 114.42 | 115.42 | 114.04 | 115.32 | 8,437 | +0.38(+0.33%) |
Mar 16, 2021 | 115.60 | 115.60 | 114.63 | 114.95 | 12,784 | -1.00(-0.86%) |
Mar 15, 2021 | 115.12 | 115.99 | 114.56 | 115.94 | 13,042 | +1.12(+0.98%) |
Mar 12, 2021 | 113.82 | 114.83 | 113.80 | 114.82 | 57,447 | +0.59(+0.52%) |
Mar 11, 2021 | 113.72 | 114.64 | 113.72 | 114.23 | 35,536 | +1.37(+1.21%) |
Mar 10, 2021 | 112.91 | 113.31 | 112.62 | 112.86 | 25,101 | +1.05(+0.94%) |
Mar 09, 2021 | 111.96 | 112.65 | 111.65 | 111.81 | 24,681 | +0.97(+0.88%) |
Mar 08, 2021 | 110.77 | 112.44 | 110.77 | 110.84 | 156,362 | +0.13(+0.12%) |
Mar 05, 2021 | 108.94 | 111.01 | 106.76 | 110.71 | 150,667 | +2.16(+1.99%) |
Mar 04, 2021 | 110.70 | 110.82 | 106.99 | 108.55 | 155,989 | -2.03(-1.84%) |
Mar 03, 2021 | 112.05 | 112.05 | 110.57 | 110.58 | 135,694 | -1.44(-1.28%) |
Mar 02, 2021 | 112.84 | 112.86 | 112.00 | 112.02 | 49,941 | -0.81(-0.72%) |