Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 144.83 | 150.00 | 144.00 | 146.03 | 1,083,009 | +2.73(+1.91%) |
May 27, 2021 | 137.13 | 145.41 | 133.31 | 143.30 | 652,923 | +7.28(+5.35%) |
May 26, 2021 | 131.80 | 136.10 | 130.09 | 136.02 | 295,937 | +3.07(+2.31%) |
May 25, 2021 | 131.83 | 135.00 | 129.24 | 132.95 | 233,355 | +2.86(+2.20%) |
May 24, 2021 | 128.65 | 132.47 | 127.52 | 130.09 | 408,296 | +2.75(+2.16%) |
May 21, 2021 | 124.99 | 128.01 | 124.23 | 127.34 | 352,993 | +3.68(+2.98%) |
May 20, 2021 | 121.70 | 128.28 | 121.70 | 123.66 | 378,913 | +3.07(+2.55%) |
May 19, 2021 | 112.14 | 121.12 | 109.18 | 120.59 | 437,418 | +7.04(+6.20%) |
May 18, 2021 | 114.92 | 115.84 | 111.21 | 113.55 | 619,825 | -0.37(-0.32%) |
May 17, 2021 | 109.86 | 119.59 | 109.82 | 113.92 | 414,608 | +3.24(+2.93%) |
May 14, 2021 | 107.70 | 113.50 | 107.00 | 110.68 | 267,895 | +4.41(+4.15%) |
May 13, 2021 | 111.34 | 113.50 | 103.87 | 106.27 | 429,307 | -4.52(-4.08%) |
May 12, 2021 | 110.36 | 113.83 | 107.60 | 110.78 | 510,092 | -2.25(-1.99%) |
May 11, 2021 | 110.00 | 113.62 | 105.51 | 113.03 | 673,020 | +1.52(+1.36%) |
May 10, 2021 | 135.64 | 137.35 | 110.26 | 111.51 | 1,031,714 | -26.28(-19.07%) |
May 07, 2021 | 132.73 | 138.50 | 130.47 | 137.79 | 432,061 | +5.31(+4.01%) |
May 06, 2021 | 128.00 | 136.88 | 125.02 | 132.48 | 809,269 | +7.72(+6.19%) |
May 05, 2021 | 122.66 | 127.75 | 121.17 | 124.76 | 936,681 | +2.76(+2.26%) |
May 04, 2021 | 136.61 | 136.98 | 119.67 | 122.00 | 1,384,459 | -16.94(-12.19%) |
May 03, 2021 | 138.41 | 139.73 | 135.74 | 138.94 | 533,154 | +1.93(+1.41%) |
Apr 30, 2021 | 137.01 | 138.74 | 135.63 | 137.01 | 598,000 | -2.15(-1.54%) |
Apr 29, 2021 | 139.34 | 139.97 | 133.28 | 139.16 | 305,747 | +2.03(+1.48%) |
Apr 28, 2021 | 136.43 | 138.15 | 134.57 | 137.13 | 145,284 | +1.00(+0.73%) |
Apr 27, 2021 | 134.95 | 138.30 | 134.30 | 136.13 | 277,598 | +0.65(+0.48%) |
Apr 26, 2021 | 134.13 | 136.10 | 131.88 | 135.48 | 452,605 | +1.68(+1.26%) |
Apr 23, 2021 | 130.47 | 135.00 | 130.47 | 133.80 | 373,800 | +3.65(+2.80%) |
Apr 22, 2021 | 128.82 | 131.52 | 126.61 | 130.15 | 891,226 | +1.31(+1.02%) |
Apr 21, 2021 | 118.81 | 128.90 | 117.63 | 128.84 | 577,580 | +10.03(+8.44%) |
Apr 20, 2021 | 117.65 | 119.51 | 115.70 | 118.81 | 802,166 | +1.15(+0.98%) |
Apr 19, 2021 | 117.00 | 118.93 | 114.10 | 117.66 | 318,584 | -0.55(-0.47%) |
Apr 16, 2021 | 120.00 | 120.00 | 117.16 | 118.21 | 326,600 | -1.68(-1.40%) |
Apr 15, 2021 | 119.00 | 120.25 | 116.90 | 119.89 | 235,443 | +2.87(+2.45%) |
Apr 14, 2021 | 115.99 | 119.84 | 114.63 | 117.02 | 345,282 | +1.39(+1.20%) |
Apr 13, 2021 | 115.85 | 116.50 | 112.36 | 115.63 | 301,146 | +1.55(+1.36%) |
Apr 12, 2021 | 115.94 | 115.94 | 112.02 | 114.08 | 374,972 | -1.87(-1.61%) |
Apr 09, 2021 | 116.08 | 116.43 | 112.76 | 115.95 | 211,300 | +0.97(+0.84%) |
Apr 08, 2021 | 113.54 | 117.03 | 111.52 | 114.98 | 403,316 | +4.84(+4.39%) |
Apr 07, 2021 | 111.32 | 113.82 | 109.80 | 110.14 | 700,355 | -2.45(-2.18%) |
Apr 06, 2021 | 106.74 | 113.52 | 106.40 | 112.59 | 501,232 | +6.01(+5.64%) |
Apr 05, 2021 | 107.74 | 107.76 | 105.20 | 106.58 | 172,657 | +0.82(+0.78%) |
Apr 01, 2021 | 107.00 | 107.98 | 104.15 | 105.76 | 379,600 | +0.35(+0.33%) |
Mar 31, 2021 | 101.48 | 106.70 | 101.48 | 105.41 | 388,195 | +5.02(+5.00%) |
Mar 30, 2021 | 99.46 | 101.54 | 97.62 | 100.39 | 438,661 | +0.92(+0.92%) |
Mar 29, 2021 | 99.78 | 100.21 | 93.21 | 99.47 | 1,727,898 | -0.77(-0.77%) |
Mar 26, 2021 | 97.58 | 100.32 | 96.85 | 100.24 | 450,900 | +3.40(+3.51%) |
Mar 25, 2021 | 92.01 | 97.23 | 90.56 | 96.84 | 568,462 | +1.98(+2.09%) |
Mar 24, 2021 | 99.30 | 99.77 | 94.75 | 94.86 | 1,454,873 | -3.79(-3.84%) |
Mar 23, 2021 | 97.57 | 99.33 | 95.54 | 98.65 | 740,531 | +0.86(+0.88%) |
Mar 22, 2021 | 96.37 | 99.56 | 94.92 | 97.79 | 630,735 | +1.12(+1.16%) |
Mar 19, 2021 | 92.89 | 97.24 | 91.50 | 96.67 | 1,154,800 | +5.01(+5.47%) |
Mar 18, 2021 | 92.91 | 94.54 | 89.93 | 91.66 | 534,900 | -2.27(-2.42%) |
Mar 17, 2021 | 91.61 | 94.35 | 89.23 | 93.93 | 302,246 | +1.43(+1.55%) |
Mar 16, 2021 | 94.45 | 95.89 | 90.76 | 92.50 | 364,429 | -0.69(-0.74%) |
Mar 15, 2021 | 90.87 | 94.68 | 89.83 | 93.19 | 390,451 | +2.81(+3.11%) |
Mar 12, 2021 | 89.86 | 90.74 | 87.48 | 90.38 | 452,800 | -1.68(-1.82%) |
Mar 11, 2021 | 91.14 | 93.32 | 90.31 | 92.06 | 540,636 | +4.30(+4.90%) |
Mar 10, 2021 | 91.40 | 92.35 | 86.53 | 87.76 | 455,187 | -0.59(-0.67%) |
Mar 09, 2021 | 83.60 | 89.92 | 82.05 | 88.35 | 747,982 | +9.34(+11.82%) |
Mar 08, 2021 | 85.87 | 86.37 | 78.32 | 79.01 | 665,286 | -7.00(-8.14%) |
Mar 05, 2021 | 91.01 | 91.18 | 82.47 | 86.01 | 779,900 | -4.63(-5.11%) |
Mar 04, 2021 | 92.88 | 95.19 | 85.75 | 90.64 | 866,992 | -4.46(-4.69%) |
Mar 03, 2021 | 102.31 | 103.19 | 95.05 | 95.10 | 642,657 | -8.65(-8.34%) |
Mar 02, 2021 | 106.91 | 107.18 | 101.85 | 103.75 | 354,625 | -2.76(-2.59%) |