Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 149.98 | 154.40 | 143.00 | 145.42 | 16,995,660 | +2.81(+1.97%) |
May 27, 2021 | 134.39 | 146.80 | 133.54 | 142.61 | 21,698,878 | +15.87(+12.52%) |
May 26, 2021 | 124.00 | 127.88 | 121.27 | 126.74 | 5,561,868 | +7.08(+5.92%) |
May 25, 2021 | 118.09 | 120.09 | 116.90 | 119.66 | 3,441,287 | +2.41(+2.06%) |
May 24, 2021 | 113.72 | 120.25 | 112.97 | 117.25 | 8,860,749 | +10.66(+10.00%) |
May 21, 2021 | 108.60 | 109.36 | 106.46 | 106.59 | 1,550,402 | -0.94(-0.87%) |
May 20, 2021 | 104.18 | 108.88 | 103.81 | 107.53 | 2,632,937 | +3.73(+3.59%) |
May 19, 2021 | 103.25 | 104.44 | 102.00 | 103.80 | 1,809,508 | -0.65(-0.62%) |
May 18, 2021 | 103.30 | 106.20 | 101.90 | 104.45 | 2,792,624 | +1.94(+1.89%) |
May 17, 2021 | 105.71 | 106.00 | 100.42 | 102.51 | 3,896,912 | -2.46(-2.34%) |
May 14, 2021 | 102.93 | 106.25 | 101.91 | 104.97 | 3,431,921 | +3.45(+3.40%) |
May 13, 2021 | 105.00 | 106.95 | 99.86 | 101.52 | 3,323,175 | -3.47(-3.31%) |
May 12, 2021 | 109.38 | 111.00 | 103.88 | 104.99 | 3,692,808 | -4.65(-4.24%) |
May 11, 2021 | 100.89 | 110.70 | 100.82 | 109.64 | 4,696,546 | +2.43(+2.27%) |
May 10, 2021 | 110.28 | 110.42 | 103.16 | 107.21 | 6,429,544 | -3.52(-3.17%) |
May 07, 2021 | 107.73 | 116.88 | 106.91 | 110.72 | 9,339,658 | -8.32(-6.99%) |
May 06, 2021 | 120.03 | 120.47 | 115.46 | 119.04 | 4,834,893 | -2.53(-2.08%) |
May 05, 2021 | 125.51 | 125.74 | 120.20 | 121.57 | 2,473,668 | -3.23(-2.59%) |
May 04, 2021 | 125.28 | 125.70 | 119.66 | 124.80 | 3,702,974 | -1.60(-1.27%) |
May 03, 2021 | 130.52 | 131.32 | 125.01 | 126.40 | 3,246,581 | -5.28(-4.01%) |
Apr 30, 2021 | 131.88 | 134.50 | 131.62 | 131.68 | 1,436,700 | -1.72(-1.29%) |
Apr 29, 2021 | 135.58 | 137.39 | 131.61 | 133.40 | 2,513,215 | -0.82(-0.61%) |
Apr 28, 2021 | 133.97 | 135.80 | 132.67 | 134.22 | 1,444,916 | +0.72(+0.54%) |
Apr 27, 2021 | 131.84 | 134.20 | 131.55 | 133.50 | 2,200,654 | +1.44(+1.09%) |
Apr 26, 2021 | 132.12 | 132.90 | 129.51 | 132.06 | 1,961,650 | +0.64(+0.49%) |
Apr 23, 2021 | 133.04 | 134.88 | 130.90 | 131.42 | 1,875,300 | -1.41(-1.06%) |
Apr 22, 2021 | 133.73 | 136.62 | 132.16 | 132.83 | 1,556,476 | -1.12(-0.84%) |
Apr 21, 2021 | 131.45 | 134.09 | 129.94 | 133.95 | 1,262,085 | +2.47(+1.88%) |
Apr 20, 2021 | 135.25 | 135.58 | 129.05 | 131.48 | 1,857,419 | -3.77(-2.79%) |
Apr 19, 2021 | 136.79 | 137.79 | 133.79 | 135.25 | 1,375,254 | -2.06(-1.50%) |
Apr 16, 2021 | 137.87 | 140.58 | 135.50 | 137.31 | 2,420,500 | +0.16(+0.12%) |
Apr 15, 2021 | 136.64 | 137.79 | 135.02 | 137.15 | 2,308,234 | +1.97(+1.46%) |
Apr 14, 2021 | 136.35 | 138.17 | 134.04 | 135.18 | 2,297,537 | -0.65(-0.48%) |
Apr 13, 2021 | 131.67 | 135.98 | 131.67 | 135.83 | 2,238,567 | +3.57(+2.70%) |
Apr 12, 2021 | 130.99 | 133.06 | 127.40 | 132.26 | 1,920,080 | +1.89(+1.45%) |
Apr 09, 2021 | 134.29 | 134.60 | 129.91 | 130.37 | 2,023,000 | -4.50(-3.34%) |
Apr 08, 2021 | 132.81 | 135.90 | 131.78 | 134.87 | 2,302,509 | +4.58(+3.52%) |
Apr 07, 2021 | 137.51 | 140.70 | 129.91 | 130.29 | 4,764,916 | -3.66(-2.73%) |
Apr 06, 2021 | 131.51 | 136.52 | 131.11 | 133.95 | 3,616,872 | +2.36(+1.79%) |
Apr 05, 2021 | 132.24 | 133.14 | 129.61 | 131.59 | 1,471,247 | +0.21(+0.16%) |
Apr 01, 2021 | 132.01 | 135.32 | 130.75 | 131.38 | 1,566,800 | +1.26(+0.97%) |
Mar 31, 2021 | 127.29 | 131.90 | 125.82 | 130.12 | 2,774,602 | +4.00(+3.17%) |
Mar 30, 2021 | 126.50 | 127.52 | 123.50 | 126.12 | 2,452,481 | -0.54(-0.43%) |
Mar 29, 2021 | 129.70 | 131.08 | 125.44 | 126.66 | 2,269,215 | -3.05(-2.35%) |
Mar 26, 2021 | 130.51 | 132.19 | 126.90 | 129.71 | 2,012,500 | -0.02(-0.02%) |
Mar 25, 2021 | 128.87 | 131.80 | 127.24 | 129.73 | 2,589,280 | -0.48(-0.37%) |
Mar 24, 2021 | 136.00 | 136.77 | 129.65 | 130.21 | 2,872,743 | -6.89(-5.03%) |
Mar 23, 2021 | 139.99 | 139.99 | 135.39 | 137.10 | 1,906,708 | -2.50(-1.79%) |
Mar 22, 2021 | 140.34 | 141.78 | 138.06 | 139.60 | 1,799,782 | +0.21(+0.15%) |
Mar 19, 2021 | 135.59 | 140.39 | 134.82 | 139.39 | 3,253,000 | +5.67(+4.24%) |
Mar 18, 2021 | 138.00 | 138.15 | 132.90 | 133.72 | 3,067,016 | -5.47(-3.93%) |
Mar 17, 2021 | 139.00 | 140.02 | 135.44 | 139.19 | 3,239,381 | +0.02(+0.01%) |
Mar 16, 2021 | 148.01 | 148.32 | 137.01 | 139.17 | 4,001,003 | -8.94(-6.04%) |
Mar 15, 2021 | 143.58 | 150.66 | 143.42 | 148.11 | 3,154,281 | +5.66(+3.97%) |
Mar 12, 2021 | 140.45 | 143.21 | 138.36 | 142.45 | 1,924,700 | -0.36(-0.25%) |
Mar 11, 2021 | 141.11 | 144.55 | 139.07 | 142.81 | 2,903,646 | +4.20(+3.03%) |
Mar 10, 2021 | 142.94 | 143.31 | 137.08 | 138.61 | 2,193,013 | -0.97(-0.69%) |
Mar 09, 2021 | 140.61 | 142.60 | 137.39 | 139.58 | 3,797,274 | +4.28(+3.16%) |
Mar 08, 2021 | 137.56 | 142.79 | 135.04 | 135.30 | 2,765,011 | -3.00(-2.17%) |
Mar 05, 2021 | 136.42 | 138.86 | 125.87 | 138.30 | 4,460,400 | +1.88(+1.38%) |
Mar 04, 2021 | 138.42 | 140.50 | 130.12 | 136.42 | 4,305,072 | -3.07(-2.20%) |
Mar 03, 2021 | 137.74 | 140.22 | 135.33 | 139.49 | 4,944,849 | -0.17(-0.12%) |
Mar 02, 2021 | 152.49 | 155.00 | 139.47 | 139.66 | 5,978,259 | -7.44(-5.06%) |