Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 145.00 | 146.34 | 139.44 | 142.43 | 118,808 | -1.52(-1.06%) |
May 27, 2021 | 137.62 | 145.00 | 136.66 | 143.95 | 120,878 | +7.32(+5.36%) |
May 26, 2021 | 130.73 | 138.24 | 130.73 | 136.63 | 99,896 | +6.36(+4.88%) |
May 25, 2021 | 126.39 | 132.43 | 126.24 | 130.27 | 69,387 | +4.84(+3.86%) |
May 24, 2021 | 122.83 | 125.75 | 120.49 | 125.43 | 40,553 | +4.26(+3.52%) |
May 21, 2021 | 125.00 | 128.55 | 121.00 | 121.17 | 39,788 | -2.48(-2.01%) |
May 20, 2021 | 116.93 | 125.00 | 115.01 | 123.65 | 85,950 | +7.29(+6.27%) |
May 19, 2021 | 114.61 | 118.03 | 109.80 | 116.36 | 91,073 | -2.62(-2.20%) |
May 18, 2021 | 122.92 | 123.16 | 118.84 | 118.98 | 57,884 | -3.40(-2.78%) |
May 17, 2021 | 117.57 | 122.49 | 114.18 | 122.38 | 42,086 | +3.71(+3.13%) |
May 14, 2021 | 114.54 | 120.25 | 114.54 | 118.67 | 67,402 | +5.45(+4.81%) |
May 13, 2021 | 111.44 | 120.90 | 110.30 | 113.22 | 171,474 | +4.04(+3.70%) |
May 12, 2021 | 125.50 | 126.00 | 108.12 | 109.18 | 168,006 | -18.31(-14.36%) |
May 11, 2021 | 128.91 | 131.99 | 122.00 | 127.49 | 97,798 | -7.99(-5.90%) |
May 10, 2021 | 133.06 | 138.24 | 130.49 | 135.48 | 126,029 | +4.52(+3.45%) |
May 07, 2021 | 125.70 | 131.28 | 125.70 | 130.96 | 74,398 | +5.96(+4.77%) |
May 06, 2021 | 133.00 | 133.04 | 122.00 | 125.00 | 156,530 | -8.65(-6.47%) |
May 05, 2021 | 139.96 | 140.99 | 133.09 | 133.65 | 89,688 | -5.34(-3.84%) |
May 04, 2021 | 135.89 | 139.60 | 131.20 | 138.99 | 78,575 | +0.64(+0.46%) |
May 03, 2021 | 134.35 | 141.00 | 132.35 | 138.35 | 87,653 | +5.76(+4.34%) |
Apr 30, 2021 | 133.40 | 135.37 | 128.32 | 132.59 | 70,900 | -0.16(-0.12%) |
Apr 29, 2021 | 130.68 | 134.00 | 126.00 | 132.75 | 86,843 | +4.24(+3.30%) |
Apr 28, 2021 | 130.85 | 133.03 | 128.37 | 128.51 | 49,145 | -2.06(-1.58%) |
Apr 27, 2021 | 132.00 | 135.83 | 129.44 | 130.57 | 78,517 | +0.27(+0.21%) |
Apr 26, 2021 | 126.83 | 130.97 | 125.56 | 130.30 | 123,072 | +4.73(+3.77%) |
Apr 23, 2021 | 116.79 | 128.88 | 116.45 | 125.57 | 169,500 | +10.00(+8.65%) |
Apr 22, 2021 | 115.29 | 119.45 | 114.48 | 115.57 | 57,356 | +1.21(+1.06%) |
Apr 21, 2021 | 110.94 | 115.10 | 110.34 | 114.36 | 35,105 | +2.77(+2.48%) |
Apr 20, 2021 | 116.85 | 121.94 | 108.01 | 111.59 | 133,928 | -5.46(-4.66%) |
Apr 19, 2021 | 114.79 | 117.05 | 112.12 | 117.05 | 70,643 | +1.56(+1.35%) |
Apr 16, 2021 | 110.39 | 115.83 | 109.08 | 115.49 | 83,000 | +5.63(+5.12%) |
Apr 15, 2021 | 109.83 | 111.57 | 105.99 | 109.86 | 53,840 | +0.66(+0.60%) |
Apr 14, 2021 | 109.42 | 112.52 | 108.68 | 109.20 | 41,961 | +0.19(+0.17%) |
Apr 13, 2021 | 108.96 | 110.67 | 103.18 | 109.01 | 55,641 | +0.39(+0.36%) |
Apr 12, 2021 | 112.78 | 114.41 | 107.25 | 108.62 | 39,456 | -4.39(-3.88%) |
Apr 09, 2021 | 106.23 | 113.91 | 106.00 | 113.01 | 82,400 | +6.02(+5.63%) |
Apr 08, 2021 | 111.15 | 111.17 | 106.00 | 106.99 | 53,497 | -2.80(-2.55%) |
Apr 07, 2021 | 115.22 | 119.45 | 109.05 | 109.79 | 91,473 | -4.33(-3.79%) |
Apr 06, 2021 | 114.53 | 117.22 | 113.00 | 114.12 | 75,248 | -0.39(-0.34%) |
Apr 05, 2021 | 118.86 | 119.05 | 112.05 | 114.51 | 69,078 | -2.25(-1.93%) |
Apr 01, 2021 | 107.94 | 116.76 | 104.89 | 116.76 | 120,200 | +11.02(+10.42%) |
Mar 31, 2021 | 108.47 | 109.54 | 104.23 | 105.74 | 157,898 | -1.67(-1.55%) |
Mar 30, 2021 | 102.34 | 108.67 | 101.09 | 107.41 | 71,651 | +5.10(+4.98%) |
Mar 29, 2021 | 110.62 | 113.80 | 102.31 | 102.31 | 79,645 | -7.73(-7.02%) |
Mar 26, 2021 | 106.01 | 112.42 | 104.28 | 110.04 | 129,800 | +5.71(+5.47%) |
Mar 25, 2021 | 92.92 | 105.73 | 92.10 | 104.33 | 138,346 | +9.04(+9.49%) |
Mar 24, 2021 | 99.50 | 102.50 | 94.23 | 95.29 | 100,701 | -3.91(-3.94%) |
Mar 23, 2021 | 104.28 | 108.93 | 96.61 | 99.20 | 154,457 | -5.05(-4.84%) |
Mar 22, 2021 | 107.09 | 109.46 | 102.00 | 104.25 | 65,840 | -0.95(-0.90%) |
Mar 19, 2021 | 103.79 | 108.23 | 102.05 | 105.20 | 126,300 | +0.53(+0.51%) |
Mar 18, 2021 | 112.04 | 113.86 | 104.29 | 104.67 | 99,130 | -9.42(-8.26%) |
Mar 17, 2021 | 100.95 | 114.25 | 96.52 | 114.09 | 195,485 | +11.29(+10.98%) |
Mar 16, 2021 | 102.98 | 107.50 | 100.16 | 102.80 | 119,036 | -0.68(-0.66%) |
Mar 15, 2021 | 104.13 | 106.00 | 100.95 | 103.48 | 90,414 | +1.11(+1.08%) |
Mar 12, 2021 | 101.99 | 103.93 | 98.22 | 102.37 | 130,300 | -0.82(-0.79%) |
Mar 11, 2021 | 102.29 | 105.25 | 95.18 | 103.19 | 189,399 | +1.46(+1.44%) |
Mar 10, 2021 | 90.66 | 102.86 | 89.99 | 101.73 | 284,347 | +12.08(+13.47%) |
Mar 09, 2021 | 87.42 | 90.30 | 84.77 | 89.65 | 102,970 | +4.01(+4.68%) |
Mar 08, 2021 | 81.00 | 86.65 | 80.47 | 85.64 | 140,158 | +6.22(+7.83%) |
Mar 05, 2021 | 78.70 | 80.46 | 72.02 | 79.42 | 144,200 | +2.40(+3.12%) |
Mar 04, 2021 | 86.89 | 91.74 | 75.51 | 77.02 | 266,574 | -10.99(-12.49%) |
Mar 03, 2021 | 78.60 | 88.45 | 76.13 | 88.01 | 279,833 | +9.29(+11.80%) |
Mar 02, 2021 | 61.00 | 82.48 | 61.00 | 78.72 | 619,419 | +19.61(+33.18%) |