Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 115.96 | 117.24 | 115.70 | 115.91 | 6,040,019 | +1.32(+1.15%) |
May 27, 2021 | 114.05 | 116.84 | 113.53 | 114.59 | 10,775,730 | -1.02(-0.89%) |
May 26, 2021 | 116.76 | 117.42 | 114.73 | 115.61 | 7,043,857 | -1.95(-1.66%) |
May 25, 2021 | 117.70 | 118.25 | 117.26 | 117.56 | 4,210,264 | +0.28(+0.23%) |
May 24, 2021 | 117.28 | 117.81 | 116.92 | 117.29 | 4,178,561 | +0.74(+0.64%) |
May 21, 2021 | 116.56 | 117.71 | 116.43 | 116.55 | 3,983,867 | +0.54(+0.47%) |
May 20, 2021 | 114.86 | 116.54 | 114.73 | 116.01 | 3,697,080 | +0.94(+0.82%) |
May 19, 2021 | 114.35 | 115.27 | 113.90 | 115.06 | 5,033,794 | -0.16(-0.14%) |
May 18, 2021 | 114.89 | 116.41 | 114.89 | 115.23 | 4,622,909 | +0.29(+0.25%) |
May 17, 2021 | 114.86 | 115.48 | 114.50 | 114.94 | 3,284,757 | +0.24(+0.21%) |
May 14, 2021 | 114.26 | 115.04 | 114.06 | 114.70 | 4,136,741 | +0.99(+0.87%) |
May 13, 2021 | 112.97 | 114.44 | 112.90 | 113.71 | 3,562,480 | +0.98(+0.87%) |
May 12, 2021 | 113.89 | 114.36 | 112.49 | 112.73 | 5,238,437 | -1.92(-1.68%) |
May 11, 2021 | 115.88 | 116.04 | 113.94 | 114.65 | 3,824,207 | -1.54(-1.32%) |
May 10, 2021 | 116.28 | 117.23 | 116.12 | 116.19 | 4,222,829 | +0.18(+0.16%) |
May 07, 2021 | 116.69 | 117.60 | 115.84 | 116.01 | 4,227,996 | -0.55(-0.47%) |
May 06, 2021 | 116.04 | 116.74 | 115.20 | 116.56 | 4,859,630 | +0.27(+0.24%) |
May 05, 2021 | 116.70 | 117.61 | 115.74 | 116.28 | 8,385,364 | -1.37(-1.17%) |
May 04, 2021 | 119.82 | 119.93 | 117.26 | 117.65 | 7,272,986 | -2.47(-2.06%) |
May 03, 2021 | 120.64 | 120.78 | 119.85 | 120.13 | 3,396,523 | +0.26(+0.21%) |
Apr 30, 2021 | 119.64 | 120.14 | 118.83 | 119.87 | 5,315,001 | -0.53(-0.44%) |
Apr 29, 2021 | 120.93 | 121.13 | 119.86 | 120.40 | 4,629,916 | +0.27(+0.23%) |
Apr 28, 2021 | 119.27 | 120.51 | 119.03 | 120.13 | 4,232,337 | +1.13(+0.95%) |
Apr 27, 2021 | 118.45 | 119.39 | 118.02 | 119.00 | 3,581,365 | -0.14(-0.11%) |
Apr 26, 2021 | 120.33 | 120.39 | 119.05 | 119.14 | 3,051,412 | -0.99(-0.82%) |
Apr 23, 2021 | 118.93 | 120.67 | 118.58 | 120.13 | 4,151,498 | +1.24(+1.04%) |
Apr 22, 2021 | 119.09 | 119.86 | 118.41 | 118.89 | 3,957,300 | -0.37(-0.31%) |
Apr 21, 2021 | 117.94 | 120.29 | 117.53 | 119.26 | 6,603,354 | +1.80(+1.54%) |
Apr 20, 2021 | 115.28 | 117.58 | 115.17 | 117.45 | 5,909,918 | +1.97(+1.70%) |
Apr 19, 2021 | 114.78 | 115.63 | 114.54 | 115.48 | 4,556,909 | +0.20(+0.17%) |
Apr 16, 2021 | 116.12 | 116.12 | 114.52 | 115.28 | 4,925,529 | +0.06(+0.05%) |
Apr 15, 2021 | 113.54 | 115.49 | 113.54 | 115.23 | 6,122,147 | +1.79(+1.57%) |
Apr 14, 2021 | 113.17 | 114.32 | 113.10 | 113.44 | 6,383,875 | +0.25(+0.22%) |
Apr 13, 2021 | 111.19 | 113.45 | 111.03 | 113.19 | 6,813,895 | +1.68(+1.51%) |
Apr 12, 2021 | 111.47 | 111.94 | 110.92 | 111.51 | 4,763,500 | -0.19(-0.17%) |
Apr 09, 2021 | 110.70 | 111.70 | 110.47 | 111.70 | 4,279,939 | +1.24(+1.12%) |
Apr 08, 2021 | 111.05 | 111.30 | 110.41 | 110.47 | 3,706,646 | +0.02(+0.02%) |
Apr 07, 2021 | 110.79 | 111.75 | 109.83 | 110.45 | 4,695,997 | -0.48(-0.43%) |
Apr 06, 2021 | 109.77 | 111.52 | 109.55 | 110.92 | 5,600,857 | +0.82(+0.75%) |
Apr 05, 2021 | 108.80 | 110.16 | 108.49 | 110.10 | 5,443,919 | +1.89(+1.74%) |
Apr 01, 2021 | 108.44 | 108.75 | 107.69 | 108.21 | 6,575,818 | +0.05(+0.05%) |
Mar 31, 2021 | 109.21 | 109.36 | 108.11 | 108.16 | 6,238,332 | -0.64(-0.59%) |
Mar 30, 2021 | 108.52 | 109.25 | 108.20 | 108.80 | 4,903,415 | -0.30(-0.28%) |
Mar 29, 2021 | 107.71 | 109.56 | 107.14 | 109.10 | 4,680,438 | +0.55(+0.51%) |
Mar 26, 2021 | 106.81 | 108.78 | 106.22 | 108.55 | 6,337,722 | +1.81(+1.70%) |
Mar 25, 2021 | 106.11 | 107.02 | 105.09 | 106.74 | 4,308,049 | +1.10(+1.04%) |
Mar 24, 2021 | 104.90 | 106.68 | 104.87 | 105.64 | 4,617,020 | +0.85(+0.81%) |
Mar 23, 2021 | 106.42 | 106.66 | 104.57 | 104.79 | 7,498,034 | -1.65(-1.55%) |
Mar 22, 2021 | 106.13 | 107.29 | 105.23 | 106.44 | 5,355,701 | +0.20(+0.19%) |
Mar 19, 2021 | 108.10 | 108.11 | 106.02 | 106.24 | 10,527,239 | -2.01(-1.86%) |
Mar 18, 2021 | 107.88 | 109.55 | 107.70 | 108.26 | 4,686,799 | +0.25(+0.23%) |
Mar 17, 2021 | 108.51 | 108.99 | 107.90 | 108.01 | 4,828,003 | -0.35(-0.32%) |
Mar 16, 2021 | 108.73 | 109.01 | 107.77 | 108.36 | 3,941,242 | -0.19(-0.18%) |
Mar 15, 2021 | 108.52 | 108.91 | 107.66 | 108.55 | 4,265,881 | +0.31(+0.29%) |
Mar 12, 2021 | 107.45 | 108.63 | 107.37 | 108.24 | 3,362,613 | +0.65(+0.60%) |
Mar 11, 2021 | 108.73 | 108.73 | 107.14 | 107.59 | 4,011,701 | -0.51(-0.47%) |
Mar 10, 2021 | 107.21 | 108.81 | 106.83 | 108.10 | 4,912,289 | +1.47(+1.37%) |
Mar 09, 2021 | 107.13 | 108.54 | 106.51 | 106.64 | 4,418,573 | +0.35(+0.33%) |
Mar 08, 2021 | 107.73 | 107.90 | 106.23 | 106.29 | 4,252,264 | -1.45(-1.34%) |
Mar 05, 2021 | 105.41 | 108.19 | 105.00 | 107.74 | 5,088,925 | +2.72(+2.59%) |
Mar 04, 2021 | 107.57 | 108.02 | 103.92 | 105.01 | 5,542,473 | -2.44(-2.27%) |
Mar 03, 2021 | 106.83 | 108.46 | 106.41 | 107.45 | 5,009,491 | +0.07(+0.07%) |
Mar 02, 2021 | 107.59 | 107.95 | 106.70 | 107.38 | 4,048,456 | +0.01(+0.01%) |