Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 165.30 | 165.30 | 143.90 | 144.60 | 230,254 | -18.10(-11.12%) |
May 27, 2021 | 176.90 | 177.40 | 151.40 | 162.70 | 1,518,976 | -24.10(-12.90%) |
May 26, 2021 | 189.50 | 196.00 | 185.90 | 186.80 | 134,766 | -3.80(-1.99%) |
May 25, 2021 | 185.00 | 191.70 | 181.70 | 190.60 | 126,228 | +7.20(+3.93%) |
May 24, 2021 | 168.00 | 188.00 | 168.00 | 183.40 | 148,331 | +15.40(+9.17%) |
May 21, 2021 | 164.90 | 170.80 | 161.00 | 168.00 | 85,244 | +3.70(+2.25%) |
May 20, 2021 | 155.50 | 165.00 | 153.90 | 164.30 | 106,661 | +10.30(+6.69%) |
May 19, 2021 | 150.60 | 158.20 | 150.10 | 154.00 | 128,017 | +1.00(+0.65%) |
May 18, 2021 | 153.40 | 159.40 | 152.40 | 153.00 | 136,666 | +0.70(+0.46%) |
May 17, 2021 | 148.90 | 154.70 | 148.90 | 152.30 | 74,440 | +1.40(+0.93%) |
May 14, 2021 | 143.90 | 158.00 | 141.90 | 150.90 | 81,923 | +10.40(+7.40%) |
May 13, 2021 | 143.00 | 151.70 | 137.80 | 140.50 | 96,561 | -0.40(-0.28%) |
May 12, 2021 | 140.70 | 148.60 | 138.20 | 140.90 | 178,492 | +7.30(+5.46%) |
May 11, 2021 | 130.20 | 135.60 | 125.80 | 133.60 | 54,971 | -1.00(-0.74%) |
May 10, 2021 | 137.70 | 140.60 | 133.50 | 134.60 | 60,955 | -6.10(-4.34%) |
May 07, 2021 | 141.80 | 145.80 | 140.40 | 140.70 | 18,058 | +1.20(+0.86%) |
May 06, 2021 | 141.40 | 142.40 | 136.90 | 139.50 | 48,482 | -1.70(-1.20%) |
May 05, 2021 | 140.30 | 144.10 | 138.00 | 141.20 | 25,801 | +2.50(+1.80%) |
May 04, 2021 | 142.70 | 143.00 | 135.20 | 138.70 | 23,232 | -4.30(-3.01%) |
May 03, 2021 | 147.30 | 147.30 | 141.90 | 143.00 | 33,462 | -4.40(-2.99%) |
Apr 30, 2021 | 147.90 | 150.70 | 146.00 | 147.40 | 37,850 | -2.60(-1.73%) |
Apr 29, 2021 | 151.50 | 153.40 | 146.80 | 150.00 | 23,382 | -1.40(-0.92%) |
Apr 28, 2021 | 151.70 | 155.70 | 150.10 | 151.40 | 49,635 | -0.10(-0.07%) |
Apr 27, 2021 | 151.30 | 153.80 | 148.20 | 151.50 | 27,382 | +0.40(+0.26%) |
Apr 26, 2021 | 152.40 | 152.80 | 148.40 | 151.10 | 19,976 | -1.40(-0.92%) |
Apr 23, 2021 | 151.30 | 155.50 | 149.80 | 152.50 | 15,500 | +2.40(+1.60%) |
Apr 22, 2021 | 146.30 | 155.40 | 145.60 | 150.10 | 24,276 | +4.10(+2.81%) |
Apr 21, 2021 | 146.70 | 148.60 | 139.10 | 146.00 | 70,663 | -0.40(-0.27%) |
Apr 20, 2021 | 156.20 | 157.30 | 146.00 | 146.40 | 29,830 | -10.40(-6.63%) |
Apr 19, 2021 | 156.40 | 159.60 | 155.32 | 156.80 | 17,997 | -0.70(-0.44%) |
Apr 16, 2021 | 159.90 | 162.40 | 156.41 | 157.50 | 16,380 | -2.10(-1.32%) |
Apr 15, 2021 | 165.00 | 165.20 | 153.60 | 159.60 | 32,528 | -5.20(-3.16%) |
Apr 14, 2021 | 156.50 | 165.80 | 156.50 | 164.80 | 30,694 | +10.90(+7.08%) |
Apr 13, 2021 | 153.60 | 158.40 | 152.20 | 153.90 | 20,382 | +1.90(+1.25%) |
Apr 12, 2021 | 154.50 | 154.50 | 150.20 | 152.00 | 26,619 | -3.20(-2.06%) |
Apr 09, 2021 | 156.40 | 157.00 | 151.50 | 155.20 | 30,750 | -2.30(-1.46%) |
Apr 08, 2021 | 155.80 | 159.50 | 154.20 | 157.50 | 12,648 | +3.10(+2.01%) |
Apr 07, 2021 | 157.60 | 157.60 | 150.00 | 154.40 | 36,255 | -2.90(-1.84%) |
Apr 06, 2021 | 146.60 | 158.70 | 145.70 | 157.30 | 21,695 | +9.70(+6.57%) |
Apr 05, 2021 | 154.50 | 154.50 | 146.60 | 147.60 | 25,737 | -5.90(-3.84%) |
Apr 01, 2021 | 152.10 | 158.10 | 151.32 | 153.50 | 34,830 | +5.70(+3.86%) |
Mar 31, 2021 | 147.40 | 149.80 | 145.10 | 147.80 | 32,161 | +3.10(+2.14%) |
Mar 30, 2021 | 139.70 | 145.60 | 136.10 | 144.70 | 38,284 | +5.40(+3.88%) |
Mar 29, 2021 | 148.40 | 148.40 | 136.90 | 139.30 | 72,697 | -11.70(-7.75%) |
Mar 26, 2021 | 148.40 | 154.60 | 146.50 | 151.00 | 61,380 | +2.70(+1.82%) |
Mar 25, 2021 | 146.30 | 151.40 | 145.20 | 148.30 | 51,905 | -1.50(-1.00%) |
Mar 24, 2021 | 153.00 | 155.30 | 148.60 | 149.80 | 65,582 | -3.20(-2.09%) |
Mar 23, 2021 | 158.80 | 159.70 | 152.30 | 153.00 | 22,526 | -5.30(-3.35%) |
Mar 22, 2021 | 161.00 | 163.60 | 156.90 | 158.30 | 40,836 | +0.50(+0.32%) |
Mar 19, 2021 | 159.20 | 161.90 | 156.20 | 157.80 | 65,280 | -1.40(-0.88%) |
Mar 18, 2021 | 163.00 | 164.95 | 159.00 | 159.20 | 24,989 | -7.80(-4.67%) |
Mar 17, 2021 | 162.90 | 168.80 | 159.40 | 167.00 | 40,586 | +0.50(+0.30%) |
Mar 16, 2021 | 170.10 | 172.20 | 164.50 | 166.50 | 25,502 | -3.00(-1.77%) |
Mar 15, 2021 | 170.40 | 174.20 | 167.40 | 169.50 | 22,580 | -1.00(-0.59%) |
Mar 12, 2021 | 170.20 | 173.00 | 166.90 | 170.50 | 20,150 | -4.20(-2.40%) |
Mar 11, 2021 | 168.70 | 177.20 | 166.40 | 174.70 | 27,741 | +11.80(+7.24%) |
Mar 10, 2021 | 169.00 | 172.10 | 162.00 | 162.90 | 47,960 | -4.00(-2.40%) |
Mar 09, 2021 | 158.50 | 167.20 | 156.86 | 166.90 | 29,835 | +12.80(+8.31%) |
Mar 08, 2021 | 163.80 | 167.60 | 151.00 | 154.10 | 45,814 | -14.30(-8.49%) |
Mar 05, 2021 | 165.40 | 170.00 | 155.70 | 168.40 | 75,750 | +5.50(+3.38%) |
Mar 04, 2021 | 172.60 | 173.00 | 159.40 | 162.90 | 48,456 | -11.80(-6.75%) |
Mar 03, 2021 | 183.90 | 185.20 | 173.70 | 174.70 | 28,927 | -9.80(-5.31%) |
Mar 02, 2021 | 188.80 | 193.70 | 184.30 | 184.50 | 17,405 | -6.10(-3.20%) |