Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 132.20 | 134.84 | 129.64 | 130.96 | 21,555 | -1.04(-0.79%) |
May 27, 2021 | 134.00 | 135.00 | 130.25 | 132.00 | 16,903 | -1.12(-0.84%) |
May 26, 2021 | 131.13 | 138.00 | 131.13 | 133.12 | 56,791 | +3.82(+2.95%) |
May 25, 2021 | 128.50 | 134.05 | 128.50 | 129.30 | 43,423 | +1.79(+1.40%) |
May 24, 2021 | 129.61 | 132.31 | 126.02 | 127.51 | 28,878 | -1.70(-1.32%) |
May 21, 2021 | 132.00 | 134.00 | 125.79 | 129.21 | 38,358 | -1.24(-0.95%) |
May 20, 2021 | 118.00 | 131.80 | 118.00 | 130.45 | 71,313 | +12.61(+10.70%) |
May 19, 2021 | 117.54 | 118.99 | 115.29 | 117.84 | 17,533 | -2.69(-2.23%) |
May 18, 2021 | 121.09 | 123.50 | 119.03 | 120.53 | 27,213 | -0.63(-0.52%) |
May 17, 2021 | 122.50 | 126.87 | 116.07 | 121.16 | 64,516 | -3.99(-3.19%) |
May 14, 2021 | 135.00 | 136.50 | 121.00 | 125.15 | 136,546 | +15.45(+14.08%) |
May 13, 2021 | 102.46 | 111.00 | 102.46 | 109.70 | 55,734 | +8.53(+8.43%) |
May 12, 2021 | 101.03 | 109.00 | 101.03 | 101.17 | 23,528 | -2.69(-2.59%) |
May 11, 2021 | 95.51 | 104.42 | 95.31 | 103.86 | 35,171 | +0.85(+0.83%) |
May 10, 2021 | 108.01 | 111.16 | 102.50 | 103.01 | 30,710 | -6.77(-6.17%) |
May 07, 2021 | 103.00 | 113.00 | 103.00 | 109.78 | 46,224 | +6.94(+6.75%) |
May 06, 2021 | 101.75 | 105.65 | 96.43 | 102.84 | 47,997 | +1.34(+1.32%) |
May 05, 2021 | 98.00 | 102.77 | 98.00 | 101.50 | 44,575 | +5.07(+5.26%) |
May 04, 2021 | 103.79 | 103.79 | 93.19 | 96.43 | 107,037 | -7.36(-7.09%) |
May 03, 2021 | 110.00 | 111.98 | 98.19 | 103.79 | 137,864 | -5.75(-5.25%) |
Apr 30, 2021 | 115.70 | 115.70 | 109.00 | 109.54 | 59,000 | -6.26(-5.41%) |
Apr 29, 2021 | 121.00 | 121.00 | 115.01 | 115.80 | 28,872 | -3.51(-2.94%) |
Apr 28, 2021 | 119.92 | 121.00 | 118.77 | 119.31 | 18,125 | +0.07(+0.06%) |
Apr 27, 2021 | 122.87 | 127.49 | 118.50 | 119.24 | 28,829 | -3.46(-2.82%) |
Apr 26, 2021 | 120.00 | 123.96 | 120.00 | 122.70 | 21,635 | +3.04(+2.54%) |
Apr 23, 2021 | 118.30 | 119.90 | 116.50 | 119.66 | 19,700 | +1.19(+1.00%) |
Apr 22, 2021 | 118.50 | 122.75 | 116.28 | 118.47 | 24,153 | +0.96(+0.82%) |
Apr 21, 2021 | 116.53 | 121.00 | 115.99 | 117.51 | 18,079 | -0.31(-0.26%) |
Apr 20, 2021 | 119.49 | 121.50 | 115.20 | 117.82 | 41,296 | -1.67(-1.40%) |
Apr 19, 2021 | 124.10 | 124.85 | 119.49 | 119.49 | 28,930 | -4.51(-3.64%) |
Apr 16, 2021 | 128.93 | 128.93 | 122.50 | 124.00 | 25,100 | -3.59(-2.81%) |
Apr 15, 2021 | 127.50 | 134.76 | 127.01 | 127.59 | 36,022 | +2.82(+2.26%) |
Apr 14, 2021 | 128.02 | 129.50 | 124.00 | 124.77 | 24,874 | -2.23(-1.76%) |
Apr 13, 2021 | 128.83 | 130.62 | 124.36 | 127.00 | 24,256 | -2.43(-1.88%) |
Apr 12, 2021 | 128.00 | 129.83 | 122.80 | 129.43 | 31,022 | +1.55(+1.21%) |
Apr 09, 2021 | 132.45 | 132.45 | 127.18 | 127.88 | 22,500 | -5.82(-4.35%) |
Apr 08, 2021 | 139.39 | 139.39 | 131.83 | 133.70 | 28,872 | +0.90(+0.68%) |
Apr 07, 2021 | 132.40 | 140.15 | 132.00 | 132.80 | 43,561 | +1.59(+1.21%) |
Apr 06, 2021 | 128.70 | 136.00 | 128.70 | 131.21 | 49,384 | +5.25(+4.17%) |
Apr 05, 2021 | 125.79 | 127.17 | 124.01 | 125.96 | 21,897 | +2.95(+2.40%) |
Apr 01, 2021 | 118.02 | 124.50 | 118.02 | 123.01 | 42,800 | +8.01(+6.97%) |
Mar 31, 2021 | 113.00 | 122.00 | 113.00 | 115.00 | 52,446 | +2.00(+1.77%) |
Mar 30, 2021 | 113.68 | 114.75 | 111.00 | 113.00 | 39,910 | -2.57(-2.22%) |
Mar 29, 2021 | 121.02 | 121.50 | 113.30 | 115.57 | 28,569 | -5.18(-4.29%) |
Mar 26, 2021 | 115.56 | 120.84 | 113.57 | 120.75 | 29,400 | +5.76(+5.01%) |
Mar 25, 2021 | 113.35 | 115.01 | 111.01 | 114.99 | 35,412 | +1.46(+1.29%) |
Mar 24, 2021 | 120.00 | 120.00 | 113.49 | 113.53 | 43,045 | -5.78(-4.84%) |
Mar 23, 2021 | 123.89 | 124.00 | 119.20 | 119.31 | 21,756 | -4.76(-3.84%) |
Mar 22, 2021 | 125.01 | 127.70 | 124.07 | 124.07 | 15,840 | -0.50(-0.40%) |
Mar 19, 2021 | 121.58 | 124.85 | 121.00 | 124.57 | 26,700 | +2.87(+2.36%) |
Mar 18, 2021 | 125.45 | 125.45 | 120.00 | 121.70 | 38,061 | -4.91(-3.88%) |
Mar 17, 2021 | 125.78 | 129.00 | 123.15 | 126.61 | 25,147 | -1.36(-1.06%) |
Mar 16, 2021 | 130.73 | 133.00 | 125.30 | 127.97 | 36,801 | -2.76(-2.11%) |
Mar 15, 2021 | 135.00 | 135.00 | 126.76 | 130.73 | 28,722 | -2.75(-2.06%) |
Mar 12, 2021 | 137.59 | 139.99 | 132.03 | 133.48 | 33,300 | -5.52(-3.97%) |
Mar 11, 2021 | 136.96 | 140.86 | 135.46 | 139.00 | 35,557 | +7.05(+5.34%) |
Mar 10, 2021 | 140.50 | 143.40 | 130.50 | 131.95 | 45,024 | -4.56(-3.34%) |
Mar 09, 2021 | 129.99 | 138.09 | 129.18 | 136.51 | 57,538 | +13.11(+10.62%) |
Mar 08, 2021 | 128.14 | 135.00 | 121.66 | 123.40 | 46,750 | -9.30(-7.01%) |
Mar 05, 2021 | 122.10 | 134.50 | 113.00 | 132.70 | 125,100 | +11.60(+9.58%) |
Mar 04, 2021 | 124.02 | 127.00 | 116.52 | 121.10 | 61,790 | -3.40(-2.73%) |
Mar 03, 2021 | 132.20 | 133.01 | 121.54 | 124.50 | 53,401 | -7.44(-5.64%) |
Mar 02, 2021 | 137.98 | 141.78 | 130.21 | 131.94 | 57,884 | -4.75(-3.48%) |