Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 138.90 | 140.70 | 135.00 | 135.60 | 3,305 | -2.40(-1.74%) |
May 27, 2021 | 138.30 | 140.70 | 136.80 | 138.00 | 3,924 | +0.30(+0.22%) |
May 26, 2021 | 133.50 | 137.70 | 133.03 | 137.70 | 3,917 | +4.20(+3.15%) |
May 25, 2021 | 136.20 | 137.70 | 132.02 | 133.50 | 5,004 | -2.70(-1.98%) |
May 24, 2021 | 139.80 | 139.80 | 135.78 | 136.20 | 3,242 | -3.00(-2.16%) |
May 21, 2021 | 138.60 | 142.20 | 136.20 | 139.20 | 5,370 | +3.00(+2.20%) |
May 20, 2021 | 135.30 | 139.20 | 133.80 | 136.20 | 2,914 | +0.30(+0.22%) |
May 19, 2021 | 136.80 | 139.50 | 135.00 | 135.90 | 2,412 | -1.80(-1.31%) |
May 18, 2021 | 135.60 | 141.00 | 135.00 | 137.70 | 4,156 | +3.00(+2.23%) |
May 17, 2021 | 130.80 | 137.40 | 130.80 | 134.70 | 5,830 | +1.80(+1.35%) |
May 14, 2021 | 129.00 | 134.40 | 129.00 | 132.90 | 4,500 | +4.50(+3.50%) |
May 13, 2021 | 129.90 | 135.30 | 127.50 | 128.40 | 12,987 | -14.40(-10.08%) |
May 12, 2021 | 142.50 | 144.60 | 140.70 | 142.80 | 11,668 | +2.40(+1.71%) |
May 11, 2021 | 133.20 | 141.00 | 130.80 | 140.40 | 5,916 | +6.30(+4.70%) |
May 10, 2021 | 136.50 | 137.40 | 132.30 | 134.10 | 5,888 | -4.05(-2.93%) |
May 07, 2021 | 132.90 | 140.10 | 132.90 | 138.15 | 4,748 | +4.95(+3.72%) |
May 06, 2021 | 136.50 | 136.50 | 130.31 | 133.20 | 5,884 | -3.30(-2.42%) |
May 05, 2021 | 135.00 | 141.60 | 135.00 | 136.50 | 6,865 | -0.60(-0.44%) |
May 04, 2021 | 138.00 | 139.80 | 132.60 | 137.10 | 6,490 | -3.60(-2.56%) |
May 03, 2021 | 144.30 | 145.20 | 137.10 | 140.70 | 8,201 | -2.70(-1.88%) |
Apr 30, 2021 | 144.30 | 149.40 | 140.10 | 143.40 | 5,626 | -3.60(-2.45%) |
Apr 29, 2021 | 151.80 | 152.10 | 144.60 | 147.00 | 7,420 | -4.50(-2.97%) |
Apr 28, 2021 | 151.50 | 153.30 | 144.60 | 151.50 | 7,626 | +2.70(+1.81%) |
Apr 27, 2021 | 155.10 | 155.70 | 146.40 | 148.80 | 7,688 | -3.30(-2.17%) |
Apr 26, 2021 | 143.40 | 152.40 | 141.00 | 152.10 | 10,000 | +10.20(+7.19%) |
Apr 23, 2021 | 141.30 | 144.00 | 136.50 | 141.90 | 8,400 | +2.70(+1.94%) |
Apr 22, 2021 | 126.90 | 140.40 | 124.20 | 139.20 | 15,642 | +13.50(+10.74%) |
Apr 21, 2021 | 126.60 | 128.40 | 122.10 | 125.70 | 13,135 | +4.80(+3.97%) |
Apr 20, 2021 | 124.80 | 126.90 | 120.00 | 120.90 | 6,793 | -3.30(-2.66%) |
Apr 19, 2021 | 129.30 | 130.50 | 122.70 | 124.20 | 9,084 | -6.60(-5.05%) |
Apr 16, 2021 | 131.10 | 132.30 | 127.50 | 130.80 | 4,650 | -0.90(-0.68%) |
Apr 15, 2021 | 136.20 | 136.50 | 130.80 | 131.70 | 7,011 | -3.60(-2.66%) |
Apr 14, 2021 | 134.70 | 138.60 | 133.20 | 135.30 | 5,917 | +3.00(+2.27%) |
Apr 13, 2021 | 129.60 | 134.70 | 128.40 | 132.30 | 9,029 | +3.90(+3.04%) |
Apr 12, 2021 | 138.30 | 138.60 | 126.90 | 128.40 | 17,458 | -9.60(-6.96%) |
Apr 09, 2021 | 142.20 | 144.30 | 137.40 | 138.00 | 10,550 | -7.50(-5.15%) |
Apr 08, 2021 | 139.20 | 147.90 | 136.50 | 145.50 | 13,298 | +9.30(+6.83%) |
Apr 07, 2021 | 141.30 | 144.60 | 135.60 | 136.20 | 11,803 | -5.40(-3.81%) |
Apr 06, 2021 | 147.00 | 147.00 | 139.20 | 141.60 | 15,920 | -2.40(-1.67%) |
Apr 05, 2021 | 148.50 | 149.70 | 143.10 | 144.00 | 11,706 | -2.40(-1.64%) |
Apr 01, 2021 | 154.50 | 155.55 | 142.80 | 146.40 | 20,603 | -6.30(-4.13%) |
Mar 31, 2021 | 155.40 | 161.40 | 151.20 | 152.70 | 26,432 | -6.30(-3.96%) |
Mar 30, 2021 | 191.10 | 192.00 | 154.80 | 159.00 | 159,292 | +4.50(+2.91%) |
Mar 29, 2021 | 172.50 | 172.50 | 153.30 | 154.50 | 107,743 | -15.90(-9.33%) |
Mar 26, 2021 | 168.00 | 171.60 | 158.10 | 170.40 | 8,083 | +7.20(+4.41%) |
Mar 25, 2021 | 157.50 | 163.80 | 154.20 | 163.20 | 4,534 | +0.30(+0.18%) |
Mar 24, 2021 | 170.40 | 172.20 | 160.50 | 162.90 | 7,251 | -3.90(-2.34%) |
Mar 23, 2021 | 178.20 | 178.20 | 166.20 | 166.80 | 6,624 | -11.70(-6.55%) |
Mar 22, 2021 | 178.80 | 180.90 | 175.20 | 178.50 | 5,687 | +3.00(+1.71%) |
Mar 19, 2021 | 175.50 | 175.62 | 169.80 | 175.50 | 4,386 | +1.50(+0.86%) |
Mar 18, 2021 | 177.60 | 184.20 | 172.20 | 174.00 | 6,132 | -6.30(-3.49%) |
Mar 17, 2021 | 172.80 | 182.70 | 169.80 | 180.30 | 4,523 | +3.60(+2.04%) |
Mar 16, 2021 | 181.80 | 183.00 | 169.80 | 176.70 | 7,749 | -2.40(-1.34%) |
Mar 15, 2021 | 180.60 | 182.40 | 175.20 | 179.10 | 6,989 | -3.30(-1.81%) |
Mar 12, 2021 | 182.40 | 185.40 | 174.30 | 182.40 | 9,196 | -1.20(-0.65%) |
Mar 11, 2021 | 171.30 | 183.90 | 165.60 | 183.60 | 19,488 | +15.90(+9.48%) |
Mar 10, 2021 | 171.00 | 173.70 | 159.00 | 167.70 | 8,341 | +2.70(+1.64%) |
Mar 09, 2021 | 157.20 | 166.80 | 156.30 | 165.00 | 8,769 | +12.00(+7.84%) |
Mar 08, 2021 | 150.90 | 162.00 | 150.90 | 153.00 | 7,630 | -1.50(-0.97%) |
Mar 05, 2021 | 162.00 | 164.10 | 139.80 | 154.50 | 17,206 | -5.40(-3.38%) |
Mar 04, 2021 | 179.40 | 180.00 | 155.40 | 159.90 | 14,085 | -17.10(-9.66%) |
Mar 03, 2021 | 182.70 | 190.20 | 175.50 | 177.00 | 14,654 | -7.80(-4.22%) |
Mar 02, 2021 | 203.10 | 209.70 | 181.80 | 184.80 | 17,529 | -9.00(-4.64%) |