Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 158.46 | 158.46 | 152.82 | 155.01 | 139,776 | -0.65(-0.42%) |
May 27, 2021 | 151.74 | 156.80 | 151.56 | 155.66 | 179,174 | +4.25(+2.81%) |
May 26, 2021 | 144.52 | 152.50 | 144.40 | 151.41 | 144,761 | +5.77(+3.96%) |
May 25, 2021 | 153.06 | 154.98 | 144.71 | 145.64 | 248,780 | -9.36(-6.04%) |
May 24, 2021 | 153.64 | 155.50 | 147.37 | 155.00 | 180,547 | +5.55(+3.71%) |
May 21, 2021 | 155.08 | 157.39 | 148.96 | 149.45 | 183,786 | +0.65(+0.44%) |
May 20, 2021 | 151.72 | 151.72 | 143.15 | 148.80 | 314,090 | -1.88(-1.25%) |
May 19, 2021 | 150.70 | 156.78 | 143.81 | 150.68 | 360,161 | -12.46(-7.64%) |
May 18, 2021 | 172.33 | 176.33 | 161.77 | 163.14 | 256,496 | -10.13(-5.85%) |
May 17, 2021 | 160.67 | 173.69 | 159.52 | 173.27 | 203,961 | +10.57(+6.50%) |
May 14, 2021 | 151.00 | 164.26 | 150.98 | 162.70 | 252,307 | +17.10(+11.74%) |
May 13, 2021 | 149.61 | 157.47 | 139.67 | 145.60 | 238,358 | -8.94(-5.78%) |
May 12, 2021 | 158.00 | 168.52 | 152.00 | 154.54 | 407,267 | +3.09(+2.04%) |
May 11, 2021 | 155.00 | 160.08 | 146.25 | 151.45 | 427,146 | -16.15(-9.64%) |
May 10, 2021 | 174.80 | 183.00 | 167.60 | 167.60 | 382,326 | -2.11(-1.24%) |
May 07, 2021 | 155.00 | 170.25 | 153.00 | 169.71 | 344,130 | +10.04(+6.29%) |
May 06, 2021 | 159.70 | 159.89 | 147.42 | 159.67 | 228,838 | +0.77(+0.48%) |
May 05, 2021 | 153.67 | 159.91 | 144.65 | 158.90 | 448,484 | +14.95(+10.39%) |
May 04, 2021 | 144.25 | 147.99 | 137.51 | 143.95 | 233,936 | -0.84(-0.58%) |
May 03, 2021 | 136.57 | 145.04 | 135.89 | 144.79 | 210,356 | +13.10(+9.95%) |
Apr 30, 2021 | 134.32 | 143.68 | 131.00 | 131.69 | 185,500 | -10.30(-7.25%) |
Apr 29, 2021 | 144.85 | 148.32 | 137.16 | 141.99 | 275,603 | +4.49(+3.27%) |
Apr 28, 2021 | 125.56 | 139.62 | 125.56 | 137.50 | 339,767 | +13.75(+11.11%) |
Apr 27, 2021 | 119.89 | 124.88 | 118.25 | 123.75 | 123,070 | +6.07(+5.16%) |
Apr 26, 2021 | 113.70 | 119.50 | 113.70 | 117.68 | 96,985 | +2.54(+2.21%) |
Apr 23, 2021 | 110.65 | 116.25 | 109.02 | 115.14 | 103,100 | +4.00(+3.60%) |
Apr 22, 2021 | 117.23 | 117.23 | 109.91 | 111.14 | 149,188 | -5.78(-4.94%) |
Apr 21, 2021 | 105.00 | 117.00 | 104.53 | 116.92 | 203,993 | +6.47(+5.86%) |
Apr 20, 2021 | 119.93 | 120.15 | 106.16 | 110.45 | 375,777 | -10.94(-9.01%) |
Apr 19, 2021 | 122.93 | 127.18 | 118.00 | 121.39 | 166,477 | -1.54(-1.25%) |
Apr 16, 2021 | 128.37 | 130.61 | 121.52 | 122.93 | 161,000 | -3.37(-2.67%) |
Apr 15, 2021 | 132.26 | 132.26 | 124.61 | 126.30 | 249,598 | -5.04(-3.84%) |
Apr 14, 2021 | 123.27 | 135.63 | 122.87 | 131.34 | 278,704 | +12.34(+10.37%) |
Apr 13, 2021 | 118.05 | 121.10 | 115.93 | 119.00 | 196,138 | -0.57(-0.48%) |
Apr 12, 2021 | 127.61 | 130.16 | 118.74 | 119.57 | 226,368 | -3.98(-3.22%) |
Apr 09, 2021 | 125.00 | 130.24 | 122.15 | 123.55 | 150,400 | -2.84(-2.25%) |
Apr 08, 2021 | 129.38 | 129.38 | 121.49 | 126.39 | 228,673 | -5.91(-4.47%) |
Apr 07, 2021 | 130.50 | 133.76 | 128.73 | 132.30 | 129,389 | +2.09(+1.61%) |
Apr 06, 2021 | 133.60 | 139.71 | 129.15 | 130.21 | 202,280 | -0.73(-0.56%) |
Apr 05, 2021 | 143.51 | 143.51 | 127.49 | 130.94 | 341,558 | -15.86(-10.80%) |
Apr 01, 2021 | 136.14 | 146.80 | 134.50 | 146.80 | 268,900 | +12.67(+9.45%) |
Mar 31, 2021 | 137.01 | 138.96 | 133.00 | 134.13 | 171,061 | -3.99(-2.89%) |
Mar 30, 2021 | 133.34 | 141.59 | 132.53 | 138.12 | 94,803 | -1.78(-1.27%) |
Mar 29, 2021 | 141.00 | 143.22 | 133.08 | 139.90 | 164,763 | -6.79(-4.63%) |
Mar 26, 2021 | 144.50 | 146.75 | 138.79 | 146.69 | 218,100 | +11.33(+8.37%) |
Mar 25, 2021 | 128.80 | 137.20 | 120.67 | 135.36 | 302,510 | +0.23(+0.17%) |
Mar 24, 2021 | 132.27 | 139.85 | 131.70 | 135.13 | 266,738 | +10.84(+8.72%) |
Mar 23, 2021 | 120.00 | 133.33 | 118.69 | 124.29 | 265,951 | -6.11(-4.69%) |
Mar 22, 2021 | 134.00 | 136.16 | 129.66 | 130.40 | 175,846 | -6.47(-4.73%) |
Mar 19, 2021 | 134.80 | 142.27 | 127.79 | 136.87 | 274,800 | +4.02(+3.03%) |
Mar 18, 2021 | 153.00 | 154.90 | 131.18 | 132.85 | 416,767 | -25.85(-16.29%) |
Mar 17, 2021 | 150.00 | 158.99 | 146.28 | 158.70 | 263,945 | +6.39(+4.20%) |
Mar 16, 2021 | 157.00 | 158.67 | 149.00 | 152.31 | 386,513 | -14.85(-8.88%) |
Mar 15, 2021 | 172.02 | 172.49 | 159.73 | 167.16 | 341,866 | -7.24(-4.15%) |
Mar 12, 2021 | 174.90 | 178.89 | 170.60 | 174.40 | 176,000 | -0.50(-0.29%) |
Mar 11, 2021 | 172.78 | 182.31 | 169.69 | 174.90 | 308,094 | +6.40(+3.80%) |
Mar 10, 2021 | 158.06 | 170.12 | 153.86 | 168.50 | 364,712 | +12.75(+8.19%) |
Mar 09, 2021 | 166.16 | 175.06 | 153.63 | 155.75 | 403,884 | -13.57(-8.01%) |
Mar 08, 2021 | 176.28 | 179.34 | 163.17 | 169.32 | 521,355 | -1.56(-0.91%) |
Mar 05, 2021 | 171.32 | 173.55 | 154.15 | 170.88 | 786,100 | +18.40(+12.07%) |
Mar 04, 2021 | 146.88 | 160.11 | 141.50 | 152.48 | 617,481 | +10.88(+7.68%) |
Mar 03, 2021 | 136.58 | 150.29 | 136.58 | 141.60 | 347,017 | +9.35(+7.07%) |
Mar 02, 2021 | 135.00 | 139.93 | 132.05 | 132.25 | 247,638 | -2.81(-2.08%) |