Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 116.50 | 117.50 | 111.00 | 111.50 | 14,966 | -2.50(-2.19%) |
May 27, 2021 | 111.50 | 115.50 | 108.50 | 114.00 | 19,941 | +3.00(+2.70%) |
May 26, 2021 | 113.00 | 113.00 | 106.00 | 111.00 | 24,281 | -3.00(-2.63%) |
May 25, 2021 | 120.00 | 121.00 | 113.00 | 114.00 | 27,299 | -11.00(-8.80%) |
May 24, 2021 | 134.00 | 135.00 | 113.50 | 125.00 | 125,862 | -11.00(-8.09%) |
May 21, 2021 | 139.00 | 157.50 | 126.50 | 136.00 | 716,713 | +14.50(+11.93%) |
May 20, 2021 | 110.00 | 122.50 | 105.50 | 121.50 | 50,000 | +12.50(+11.47%) |
May 19, 2021 | 109.50 | 112.00 | 104.50 | 109.00 | 10,947 | -3.00(-2.68%) |
May 18, 2021 | 102.50 | 117.00 | 102.00 | 112.00 | 16,262 | +9.00(+8.74%) |
May 17, 2021 | 96.50 | 104.50 | 93.50 | 103.00 | 7,056 | +7.50(+7.85%) |
May 14, 2021 | 95.00 | 100.00 | 92.50 | 95.50 | 8,940 | +0.50(+0.53%) |
May 13, 2021 | 103.00 | 106.50 | 93.08 | 95.00 | 18,001 | -7.00(-6.86%) |
May 12, 2021 | 106.00 | 107.50 | 101.00 | 102.00 | 9,654 | -5.00(-4.67%) |
May 11, 2021 | 100.50 | 107.50 | 100.00 | 107.00 | 10,262 | +4.00(+3.88%) |
May 10, 2021 | 114.50 | 115.00 | 102.69 | 103.00 | 13,176 | -11.50(-10.04%) |
May 07, 2021 | 111.50 | 115.00 | 111.00 | 114.50 | 6,202 | +4.50(+4.09%) |
May 06, 2021 | 116.50 | 117.50 | 109.50 | 110.00 | 12,141 | -7.00(-5.98%) |
May 05, 2021 | 124.50 | 124.50 | 117.00 | 117.00 | 9,729 | -7.00(-5.65%) |
May 04, 2021 | 123.50 | 130.00 | 115.50 | 124.00 | 30,545 | +2.50(+2.06%) |
May 03, 2021 | 117.50 | 122.50 | 114.00 | 121.50 | 13,355 | +2.50(+2.10%) |
Apr 30, 2021 | 124.50 | 124.50 | 119.00 | 119.00 | 8,166 | -5.00(-4.03%) |
Apr 29, 2021 | 134.00 | 135.00 | 121.00 | 124.00 | 23,948 | -11.00(-8.15%) |
Apr 28, 2021 | 118.50 | 137.00 | 118.00 | 135.00 | 55,360 | +18.00(+15.38%) |
Apr 27, 2021 | 122.00 | 122.50 | 116.00 | 117.00 | 8,307 | -4.50(-3.70%) |
Apr 26, 2021 | 117.50 | 125.00 | 117.50 | 121.50 | 16,519 | +4.50(+3.85%) |
Apr 23, 2021 | 113.00 | 117.00 | 113.00 | 117.00 | 8,778 | +3.00(+2.63%) |
Apr 22, 2021 | 119.00 | 121.50 | 111.50 | 114.00 | 11,100 | -2.00(-1.72%) |
Apr 21, 2021 | 109.50 | 116.50 | 105.50 | 116.00 | 15,236 | +8.00(+7.41%) |
Apr 20, 2021 | 117.00 | 117.00 | 106.50 | 108.00 | 16,598 | -6.50(-5.68%) |
Apr 19, 2021 | 119.00 | 122.50 | 111.00 | 114.50 | 18,185 | -4.50(-3.78%) |
Apr 16, 2021 | 116.50 | 119.50 | 110.00 | 119.00 | 17,074 | +0.50(+0.42%) |
Apr 15, 2021 | 125.00 | 129.00 | 116.50 | 118.50 | 18,065 | -6.50(-5.20%) |
Apr 14, 2021 | 129.00 | 135.00 | 123.50 | 125.00 | 13,179 | -4.00(-3.10%) |
Apr 13, 2021 | 129.00 | 130.50 | 122.50 | 129.00 | 20,443 | -1.50(-1.15%) |
Apr 12, 2021 | 139.00 | 140.00 | 129.50 | 130.50 | 21,290 | -9.00(-6.45%) |
Apr 09, 2021 | 145.50 | 146.28 | 138.00 | 139.50 | 18,036 | -6.50(-4.45%) |
Apr 08, 2021 | 145.50 | 151.00 | 140.50 | 146.00 | 28,644 | +2.00(+1.39%) |
Apr 07, 2021 | 148.00 | 151.00 | 142.50 | 144.00 | 17,597 | -6.00(-4.00%) |
Apr 06, 2021 | 149.00 | 163.00 | 145.50 | 150.00 | 52,855 | +1.00(+0.67%) |
Apr 05, 2021 | 155.00 | 155.00 | 147.50 | 149.00 | 16,208 | -7.50(-4.79%) |
Apr 01, 2021 | 155.50 | 163.50 | 152.00 | 156.50 | 18,812 | +3.00(+1.95%) |
Mar 31, 2021 | 152.00 | 154.50 | 147.50 | 153.50 | 10,725 | +5.00(+3.37%) |
Mar 30, 2021 | 143.50 | 149.50 | 138.00 | 148.50 | 13,111 | +3.00(+2.06%) |
Mar 29, 2021 | 153.50 | 156.00 | 143.50 | 145.50 | 19,157 | -11.50(-7.32%) |
Mar 26, 2021 | 162.50 | 172.50 | 154.50 | 157.00 | 24,444 | -6.00(-3.68%) |
Mar 25, 2021 | 157.00 | 170.50 | 155.50 | 163.00 | 29,855 | -10.00(-5.78%) |
Mar 24, 2021 | 168.50 | 173.00 | 151.00 | 173.00 | 45,794 | +6.00(+3.59%) |
Mar 23, 2021 | 175.50 | 178.50 | 163.00 | 167.00 | 37,539 | -9.00(-5.11%) |
Mar 22, 2021 | 183.50 | 184.00 | 175.50 | 176.00 | 27,270 | -7.50(-4.09%) |
Mar 19, 2021 | 183.00 | 189.00 | 176.00 | 183.50 | 31,064 | +4.50(+2.51%) |
Mar 18, 2021 | 184.50 | 192.00 | 178.00 | 179.00 | 39,714 | -8.50(-4.53%) |
Mar 17, 2021 | 173.50 | 195.00 | 170.00 | 187.50 | 63,178 | +0.00(+0.00%) |
Mar 16, 2021 | 214.00 | 245.00 | 181.50 | 187.50 | 697,744 | -3.50(-1.83%) |
Mar 15, 2021 | 186.50 | 199.50 | 180.50 | 191.00 | 62,723 | +6.00(+3.24%) |
Mar 12, 2021 | 171.00 | 187.50 | 169.50 | 185.00 | 82,292 | +11.00(+6.32%) |
Mar 11, 2021 | 189.00 | 190.00 | 166.00 | 174.00 | 303,217 | -53.00(-23.35%) |
Mar 10, 2021 | 262.50 | 350.00 | 225.00 | 227.00 | 5,290,803 | +80.50(+54.95%) |
Mar 09, 2021 | 141.50 | 148.50 | 138.00 | 146.50 | 10,598 | +15.00(+11.41%) |
Mar 08, 2021 | 142.50 | 146.00 | 131.00 | 131.50 | 10,177 | -7.50(-5.40%) |
Mar 05, 2021 | 147.00 | 147.50 | 118.00 | 139.00 | 22,982 | -7.50(-5.12%) |
Mar 04, 2021 | 160.00 | 161.00 | 139.00 | 146.50 | 26,240 | -14.50(-9.01%) |
Mar 03, 2021 | 178.00 | 180.00 | 160.00 | 161.00 | 16,678 | -18.50(-10.31%) |
Mar 02, 2021 | 180.50 | 187.00 | 177.50 | 179.50 | 10,416 | -1.00(-0.55%) |