Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 107.08 | 107.97 | 103.65 | 107.25 | 7,537 | -0.42(-0.39%) |
May 27, 2021 | 108.00 | 110.67 | 105.42 | 107.67 | 7,398 | +0.56(+0.52%) |
May 26, 2021 | 104.94 | 108.00 | 104.25 | 107.11 | 6,421 | +2.11(+2.01%) |
May 25, 2021 | 106.50 | 107.22 | 103.50 | 105.00 | 10,129 | -2.00(-1.86%) |
May 24, 2021 | 111.00 | 111.00 | 105.15 | 107.00 | 12,724 | -4.00(-3.61%) |
May 21, 2021 | 118.50 | 118.50 | 108.02 | 111.00 | 19,526 | -6.53(-5.55%) |
May 20, 2021 | 113.82 | 126.14 | 110.30 | 117.53 | 51,903 | +3.90(+3.43%) |
May 19, 2021 | 105.81 | 119.25 | 105.00 | 113.62 | 21,406 | +4.12(+3.77%) |
May 18, 2021 | 119.79 | 120.00 | 105.00 | 109.50 | 73,890 | +12.00(+12.31%) |
May 17, 2021 | 96.64 | 97.50 | 93.00 | 97.50 | 20,279 | +1.50(+1.56%) |
May 14, 2021 | 92.50 | 96.39 | 90.00 | 96.00 | 9,162 | +4.64(+5.07%) |
May 13, 2021 | 96.00 | 96.09 | 88.50 | 91.36 | 21,161 | -4.74(-4.93%) |
May 12, 2021 | 102.00 | 103.50 | 93.12 | 96.11 | 28,148 | -5.89(-5.78%) |
May 11, 2021 | 102.00 | 104.13 | 97.67 | 102.00 | 11,945 | -1.95(-1.88%) |
May 10, 2021 | 108.00 | 111.00 | 103.65 | 103.95 | 13,831 | -4.80(-4.41%) |
May 07, 2021 | 112.35 | 114.75 | 105.90 | 108.75 | 13,321 | -1.72(-1.56%) |
May 06, 2021 | 118.50 | 119.81 | 109.20 | 110.47 | 17,996 | -5.03(-4.35%) |
May 05, 2021 | 111.00 | 123.00 | 106.52 | 115.50 | 36,840 | +6.80(+6.25%) |
May 04, 2021 | 106.50 | 116.55 | 102.90 | 108.70 | 27,920 | -0.80(-0.73%) |
May 03, 2021 | 112.50 | 114.00 | 108.00 | 109.50 | 11,008 | -4.36(-3.83%) |
Apr 30, 2021 | 114.00 | 116.06 | 112.50 | 113.86 | 5,394 | -3.14(-2.68%) |
Apr 29, 2021 | 118.50 | 121.50 | 114.00 | 117.00 | 7,121 | -1.50(-1.27%) |
Apr 28, 2021 | 115.50 | 118.50 | 114.00 | 118.50 | 6,862 | +1.50(+1.28%) |
Apr 27, 2021 | 121.50 | 121.50 | 112.50 | 117.00 | 6,472 | -0.18(-0.15%) |
Apr 26, 2021 | 111.12 | 118.02 | 108.45 | 117.18 | 12,585 | +8.01(+7.34%) |
Apr 23, 2021 | 112.50 | 112.50 | 108.33 | 109.17 | 7,340 | -0.48(-0.44%) |
Apr 22, 2021 | 111.00 | 112.05 | 106.53 | 109.65 | 6,831 | +1.65(+1.53%) |
Apr 21, 2021 | 105.00 | 109.50 | 105.00 | 108.00 | 7,985 | +3.00(+2.86%) |
Apr 20, 2021 | 109.50 | 111.00 | 102.00 | 105.00 | 12,848 | -6.00(-5.41%) |
Apr 19, 2021 | 111.00 | 112.50 | 106.50 | 111.00 | 11,363 | +2.52(+2.32%) |
Apr 16, 2021 | 111.00 | 112.50 | 103.53 | 108.48 | 23,679 | -2.52(-2.27%) |
Apr 15, 2021 | 112.50 | 117.00 | 108.00 | 111.00 | 39,995 | -18.00(-13.95%) |
Apr 14, 2021 | 126.00 | 132.00 | 124.50 | 129.00 | 14,620 | +1.12(+0.88%) |
Apr 13, 2021 | 132.19 | 133.50 | 123.00 | 127.88 | 19,766 | -7.12(-5.28%) |
Apr 12, 2021 | 139.50 | 139.50 | 130.50 | 135.00 | 14,113 | -5.07(-3.62%) |
Apr 09, 2021 | 142.50 | 146.25 | 137.00 | 140.07 | 7,926 | -4.91(-3.38%) |
Apr 08, 2021 | 145.95 | 149.55 | 140.31 | 144.97 | 9,383 | -1.84(-1.26%) |
Apr 07, 2021 | 153.31 | 156.00 | 139.50 | 146.82 | 21,426 | -6.18(-4.04%) |
Apr 06, 2021 | 136.50 | 165.00 | 135.00 | 153.00 | 24,548 | +13.50(+9.68%) |
Apr 05, 2021 | 144.00 | 144.00 | 135.00 | 139.50 | 14,010 | -2.52(-1.77%) |
Apr 01, 2021 | 141.38 | 145.50 | 139.50 | 142.02 | 16,025 | +1.02(+0.72%) |
Mar 31, 2021 | 139.43 | 141.88 | 136.50 | 141.00 | 15,832 | +3.00(+2.17%) |
Mar 30, 2021 | 139.50 | 141.00 | 135.00 | 138.00 | 21,167 | +2.76(+2.04%) |
Mar 29, 2021 | 136.50 | 142.50 | 129.78 | 135.24 | 86,340 | -37.26(-21.60%) |
Mar 26, 2021 | 174.00 | 174.00 | 162.00 | 172.50 | 27,782 | +1.50(+0.88%) |
Mar 25, 2021 | 157.50 | 171.00 | 154.50 | 171.00 | 15,791 | +6.00(+3.64%) |
Mar 24, 2021 | 180.00 | 180.00 | 162.00 | 165.00 | 16,892 | -13.50(-7.56%) |
Mar 23, 2021 | 186.00 | 187.50 | 171.00 | 178.50 | 28,173 | -10.50(-5.56%) |
Mar 22, 2021 | 192.00 | 193.50 | 177.00 | 189.00 | 21,524 | +3.00(+1.61%) |
Mar 19, 2021 | 177.00 | 196.50 | 174.00 | 186.00 | 30,574 | +7.50(+4.20%) |
Mar 18, 2021 | 181.50 | 184.50 | 168.00 | 178.50 | 27,711 | -7.50(-4.03%) |
Mar 17, 2021 | 168.00 | 189.00 | 163.50 | 186.00 | 26,740 | +10.50(+5.98%) |
Mar 16, 2021 | 189.00 | 189.00 | 169.50 | 175.50 | 20,800 | -12.00(-6.40%) |
Mar 15, 2021 | 178.50 | 189.00 | 174.00 | 187.50 | 20,826 | +12.00(+6.84%) |
Mar 12, 2021 | 172.50 | 177.00 | 166.50 | 175.50 | 13,176 | +0.00(+0.00%) |
Mar 11, 2021 | 172.50 | 175.50 | 166.50 | 175.50 | 15,296 | +4.50(+2.63%) |
Mar 10, 2021 | 169.50 | 172.50 | 159.00 | 171.00 | 19,495 | +7.50(+4.59%) |
Mar 09, 2021 | 157.50 | 165.00 | 153.00 | 163.50 | 22,134 | +10.50(+6.86%) |
Mar 08, 2021 | 150.00 | 157.50 | 147.00 | 153.00 | 15,874 | +3.53(+2.36%) |
Mar 05, 2021 | 150.00 | 153.00 | 135.00 | 149.47 | 31,640 | +0.97(+0.66%) |
Mar 04, 2021 | 153.00 | 156.00 | 139.50 | 148.50 | 41,069 | -10.50(-6.60%) |
Mar 03, 2021 | 165.00 | 165.00 | 154.50 | 159.00 | 20,245 | -6.00(-3.64%) |
Mar 02, 2021 | 169.50 | 184.50 | 160.50 | 165.00 | 28,998 | -4.50(-2.65%) |