Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 109.73 | 113.39 | 106.15 | 107.31 | 483,144 | -0.70(-0.65%) |
May 27, 2021 | 103.87 | 108.08 | 100.32 | 108.01 | 779,135 | +3.25(+3.10%) |
May 26, 2021 | 101.38 | 105.88 | 100.50 | 104.76 | 543,955 | +4.79(+4.79%) |
May 25, 2021 | 99.45 | 102.64 | 98.88 | 99.97 | 448,122 | +0.65(+0.65%) |
May 24, 2021 | 96.86 | 101.84 | 95.00 | 99.32 | 564,129 | +3.91(+4.10%) |
May 21, 2021 | 98.64 | 98.97 | 93.63 | 95.41 | 506,615 | -2.34(-2.39%) |
May 20, 2021 | 94.98 | 99.25 | 93.10 | 97.75 | 675,072 | +4.68(+5.03%) |
May 19, 2021 | 88.39 | 94.41 | 88.00 | 93.07 | 744,356 | -2.00(-2.10%) |
May 18, 2021 | 95.30 | 99.87 | 91.24 | 95.07 | 703,793 | +1.36(+1.45%) |
May 17, 2021 | 91.37 | 94.11 | 88.52 | 93.71 | 687,196 | +1.03(+1.11%) |
May 14, 2021 | 89.90 | 96.19 | 88.50 | 92.68 | 772,587 | +4.55(+5.16%) |
May 13, 2021 | 92.24 | 97.23 | 84.23 | 88.13 | 1,120,708 | -2.95(-3.24%) |
May 12, 2021 | 95.21 | 98.86 | 90.19 | 91.08 | 750,008 | -8.57(-8.60%) |
May 11, 2021 | 87.01 | 102.82 | 87.01 | 99.65 | 801,625 | +3.32(+3.45%) |
May 10, 2021 | 113.65 | 114.46 | 96.08 | 96.33 | 1,276,304 | -20.41(-17.48%) |
May 07, 2021 | 117.94 | 120.87 | 112.14 | 116.74 | 1,620,794 | +12.44(+11.93%) |
May 06, 2021 | 106.79 | 108.88 | 101.65 | 104.30 | 1,793,769 | -5.66(-5.15%) |
May 05, 2021 | 115.00 | 116.29 | 108.33 | 109.96 | 497,439 | -3.74(-3.29%) |
May 04, 2021 | 118.01 | 118.25 | 110.70 | 113.70 | 902,520 | -6.96(-5.77%) |
May 03, 2021 | 135.66 | 136.01 | 120.41 | 120.66 | 788,746 | -13.53(-10.08%) |
Apr 30, 2021 | 132.67 | 137.44 | 131.70 | 134.19 | 818,300 | -2.39(-1.75%) |
Apr 29, 2021 | 144.14 | 144.14 | 134.36 | 136.58 | 476,203 | -5.09(-3.59%) |
Apr 28, 2021 | 136.24 | 142.40 | 133.33 | 141.67 | 344,226 | +2.10(+1.50%) |
Apr 27, 2021 | 138.24 | 142.16 | 136.27 | 139.57 | 668,962 | -0.95(-0.68%) |
Apr 26, 2021 | 135.11 | 142.23 | 131.81 | 140.52 | 512,994 | +7.40(+5.56%) |
Apr 23, 2021 | 136.00 | 137.78 | 132.79 | 133.12 | 598,900 | -1.45(-1.08%) |
Apr 22, 2021 | 133.47 | 141.08 | 132.37 | 134.57 | 467,968 | +0.73(+0.55%) |
Apr 21, 2021 | 124.42 | 134.06 | 122.64 | 133.84 | 344,048 | +7.41(+5.86%) |
Apr 20, 2021 | 125.23 | 129.05 | 121.49 | 126.43 | 407,235 | -1.23(-0.96%) |
Apr 19, 2021 | 130.23 | 135.35 | 125.00 | 127.66 | 609,506 | -7.58(-5.60%) |
Apr 16, 2021 | 143.24 | 143.24 | 133.54 | 135.24 | 411,100 | -6.82(-4.80%) |
Apr 15, 2021 | 145.28 | 149.15 | 140.24 | 142.06 | 404,422 | +0.03(+0.02%) |
Apr 14, 2021 | 141.07 | 150.25 | 140.56 | 142.03 | 1,188,137 | +1.22(+0.87%) |
Apr 13, 2021 | 132.00 | 143.04 | 131.97 | 140.81 | 677,737 | +11.80(+9.15%) |
Apr 12, 2021 | 132.47 | 132.74 | 124.79 | 129.01 | 648,581 | -3.22(-2.44%) |
Apr 09, 2021 | 131.70 | 134.00 | 128.75 | 132.23 | 858,200 | -0.09(-0.07%) |
Apr 08, 2021 | 128.33 | 133.48 | 128.33 | 132.32 | 658,160 | +4.68(+3.67%) |
Apr 07, 2021 | 128.10 | 130.29 | 123.79 | 127.64 | 1,070,289 | -1.01(-0.79%) |
Apr 06, 2021 | 125.35 | 132.44 | 123.52 | 128.65 | 783,782 | +1.32(+1.04%) |
Apr 05, 2021 | 126.72 | 129.75 | 124.29 | 127.33 | 694,159 | +5.13(+4.20%) |
Apr 01, 2021 | 127.84 | 134.65 | 121.89 | 122.20 | 837,200 | -1.66(-1.34%) |
Mar 31, 2021 | 112.28 | 126.50 | 111.66 | 123.86 | 1,747,719 | +14.15(+12.90%) |
Mar 30, 2021 | 106.30 | 114.15 | 102.86 | 109.71 | 1,728,206 | +2.39(+2.23%) |
Mar 29, 2021 | 114.39 | 115.65 | 107.09 | 107.32 | 1,059,979 | -8.27(-7.15%) |
Mar 26, 2021 | 118.07 | 118.99 | 107.94 | 115.59 | 637,900 | -1.14(-0.98%) |
Mar 25, 2021 | 112.79 | 117.86 | 107.15 | 116.73 | 1,445,277 | -0.14(-0.12%) |
Mar 24, 2021 | 132.50 | 133.71 | 116.18 | 116.87 | 968,985 | -14.31(-10.91%) |
Mar 23, 2021 | 133.72 | 135.10 | 129.00 | 131.18 | 775,835 | -4.28(-3.16%) |
Mar 22, 2021 | 130.04 | 138.70 | 126.55 | 135.46 | 846,728 | +5.17(+3.97%) |
Mar 19, 2021 | 126.56 | 135.25 | 124.71 | 130.29 | 2,986,300 | +5.98(+4.81%) |
Mar 18, 2021 | 137.77 | 141.27 | 124.00 | 124.31 | 1,316,901 | -20.42(-14.11%) |
Mar 17, 2021 | 132.52 | 149.34 | 131.11 | 144.73 | 1,073,207 | +5.40(+3.88%) |
Mar 16, 2021 | 145.36 | 149.96 | 133.27 | 139.33 | 795,361 | -5.14(-3.56%) |
Mar 15, 2021 | 141.00 | 146.70 | 138.91 | 144.47 | 675,535 | +3.07(+2.17%) |
Mar 12, 2021 | 136.79 | 143.32 | 135.06 | 141.40 | 1,311,200 | -3.94(-2.71%) |
Mar 11, 2021 | 134.60 | 145.52 | 134.25 | 145.34 | 1,125,203 | +18.90(+14.95%) |
Mar 10, 2021 | 131.07 | 139.00 | 124.90 | 126.44 | 1,087,065 | +1.41(+1.13%) |
Mar 09, 2021 | 113.58 | 128.77 | 113.05 | 125.03 | 1,517,570 | +19.55(+18.53%) |
Mar 08, 2021 | 116.16 | 120.31 | 103.53 | 105.48 | 1,229,779 | -12.07(-10.27%) |
Mar 05, 2021 | 118.11 | 120.75 | 105.25 | 117.55 | 2,045,800 | +0.93(+0.80%) |
Mar 04, 2021 | 125.38 | 131.91 | 113.76 | 116.62 | 1,540,239 | -13.38(-10.29%) |
Mar 03, 2021 | 141.52 | 141.52 | 128.21 | 130.00 | 980,049 | -11.70(-8.26%) |
Mar 02, 2021 | 145.01 | 149.48 | 141.53 | 141.70 | 635,384 | -3.25(-2.24%) |