Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 134.85 | 139.50 | 133.50 | 134.10 | 10,107 | -0.90(-0.67%) |
May 27, 2021 | 131.70 | 135.75 | 130.95 | 135.00 | 17,205 | +4.05(+3.09%) |
May 26, 2021 | 131.25 | 134.25 | 130.65 | 130.95 | 15,935 | -0.45(-0.34%) |
May 25, 2021 | 133.95 | 136.05 | 127.95 | 131.40 | 24,474 | -2.55(-1.90%) |
May 24, 2021 | 137.85 | 139.95 | 132.75 | 133.95 | 17,297 | -4.35(-3.15%) |
May 21, 2021 | 134.40 | 140.70 | 131.25 | 138.30 | 13,330 | +5.40(+4.06%) |
May 20, 2021 | 126.90 | 133.95 | 126.75 | 132.90 | 16,750 | +5.85(+4.60%) |
May 19, 2021 | 126.75 | 128.85 | 123.00 | 127.05 | 12,007 | -1.95(-1.51%) |
May 18, 2021 | 123.60 | 131.40 | 121.28 | 129.00 | 20,683 | +4.65(+3.74%) |
May 17, 2021 | 115.80 | 126.00 | 115.50 | 124.35 | 20,122 | +6.45(+5.47%) |
May 14, 2021 | 119.70 | 121.35 | 115.20 | 117.90 | 29,219 | -7.20(-5.76%) |
May 13, 2021 | 131.85 | 134.10 | 122.25 | 125.10 | 18,130 | -4.80(-3.70%) |
May 12, 2021 | 130.95 | 136.35 | 127.65 | 129.90 | 11,433 | -3.90(-2.91%) |
May 11, 2021 | 123.00 | 134.40 | 121.80 | 133.80 | 13,372 | +6.15(+4.82%) |
May 10, 2021 | 131.40 | 131.40 | 126.15 | 127.65 | 12,298 | -4.50(-3.41%) |
May 07, 2021 | 129.75 | 135.00 | 129.15 | 132.15 | 15,235 | +2.40(+1.85%) |
May 06, 2021 | 135.45 | 135.60 | 127.12 | 129.75 | 19,050 | -6.15(-4.53%) |
May 05, 2021 | 136.50 | 143.25 | 134.40 | 135.90 | 19,310 | -0.30(-0.22%) |
May 04, 2021 | 142.95 | 143.10 | 134.85 | 136.20 | 18,906 | -7.05(-4.92%) |
May 03, 2021 | 141.45 | 144.45 | 139.65 | 143.25 | 22,792 | +2.85(+2.03%) |
Apr 30, 2021 | 138.75 | 142.50 | 138.75 | 140.40 | 23,646 | +0.00(+0.00%) |
Apr 29, 2021 | 138.60 | 141.30 | 135.30 | 140.40 | 15,434 | +1.50(+1.08%) |
Apr 28, 2021 | 135.75 | 139.20 | 132.15 | 138.90 | 14,220 | +3.00(+2.21%) |
Apr 27, 2021 | 137.85 | 141.15 | 134.40 | 135.90 | 24,749 | +0.30(+0.22%) |
Apr 26, 2021 | 133.05 | 138.00 | 132.27 | 135.60 | 29,041 | +3.90(+2.96%) |
Apr 23, 2021 | 134.85 | 137.40 | 130.50 | 131.70 | 21,253 | -2.25(-1.68%) |
Apr 22, 2021 | 131.10 | 136.05 | 129.60 | 133.95 | 28,748 | +3.15(+2.41%) |
Apr 21, 2021 | 123.75 | 131.10 | 123.15 | 130.80 | 48,222 | +11.40(+9.55%) |
Apr 20, 2021 | 124.80 | 126.60 | 118.95 | 119.40 | 25,030 | -4.95(-3.98%) |
Apr 19, 2021 | 121.80 | 127.50 | 116.85 | 124.35 | 42,014 | +2.55(+2.09%) |
Apr 16, 2021 | 131.25 | 131.32 | 120.90 | 121.80 | 26,306 | -8.85(-6.77%) |
Apr 15, 2021 | 122.85 | 132.00 | 121.80 | 130.65 | 45,476 | +6.90(+5.58%) |
Apr 14, 2021 | 119.70 | 129.60 | 118.05 | 123.75 | 56,081 | +5.70(+4.83%) |
Apr 13, 2021 | 118.20 | 120.60 | 112.65 | 118.05 | 44,623 | +0.75(+0.64%) |
Apr 12, 2021 | 123.45 | 123.45 | 116.55 | 117.30 | 32,561 | -6.15(-4.98%) |
Apr 09, 2021 | 124.50 | 125.25 | 116.40 | 123.45 | 66,053 | +0.45(+0.37%) |
Apr 08, 2021 | 122.70 | 127.20 | 117.00 | 123.00 | 70,988 | +2.70(+2.24%) |
Apr 07, 2021 | 128.70 | 129.75 | 118.35 | 120.30 | 105,020 | -8.70(-6.74%) |
Apr 06, 2021 | 143.10 | 145.20 | 127.50 | 129.00 | 101,657 | -13.65(-9.57%) |
Apr 05, 2021 | 163.35 | 163.50 | 136.80 | 142.65 | 207,757 | -43.95(-23.55%) |
Apr 01, 2021 | 191.85 | 191.85 | 185.16 | 186.60 | 15,060 | -2.70(-1.43%) |
Mar 31, 2021 | 176.40 | 192.45 | 173.70 | 189.30 | 34,817 | +15.30(+8.79%) |
Mar 30, 2021 | 172.05 | 175.50 | 165.60 | 174.00 | 13,149 | +1.80(+1.05%) |
Mar 29, 2021 | 178.65 | 178.65 | 165.00 | 172.20 | 19,932 | -6.60(-3.69%) |
Mar 26, 2021 | 182.85 | 185.10 | 171.15 | 178.80 | 13,300 | -2.70(-1.49%) |
Mar 25, 2021 | 171.15 | 182.40 | 166.50 | 181.50 | 19,507 | +9.90(+5.77%) |
Mar 24, 2021 | 184.35 | 184.50 | 170.55 | 171.60 | 16,721 | -10.95(-6.00%) |
Mar 23, 2021 | 188.25 | 190.65 | 181.05 | 182.55 | 16,966 | -7.95(-4.17%) |
Mar 22, 2021 | 185.70 | 199.05 | 185.70 | 190.50 | 20,867 | +6.15(+3.34%) |
Mar 19, 2021 | 172.65 | 188.61 | 169.50 | 184.35 | 44,100 | +13.35(+7.81%) |
Mar 18, 2021 | 175.20 | 180.00 | 169.50 | 171.00 | 10,639 | -7.65(-4.28%) |
Mar 17, 2021 | 177.15 | 181.80 | 176.25 | 178.65 | 15,956 | -1.35(-0.75%) |
Mar 16, 2021 | 178.20 | 181.50 | 175.05 | 180.00 | 14,753 | +1.95(+1.10%) |
Mar 15, 2021 | 175.65 | 181.20 | 172.50 | 178.05 | 16,349 | +2.40(+1.37%) |
Mar 12, 2021 | 172.50 | 176.25 | 169.35 | 175.65 | 14,686 | +0.75(+0.43%) |
Mar 11, 2021 | 172.35 | 175.88 | 169.09 | 174.90 | 13,860 | +6.15(+3.64%) |
Mar 10, 2021 | 168.45 | 172.50 | 166.20 | 168.75 | 8,484 | +1.95(+1.17%) |
Mar 09, 2021 | 165.30 | 171.90 | 164.70 | 166.80 | 8,417 | +5.25(+3.25%) |
Mar 08, 2021 | 166.65 | 168.45 | 161.25 | 161.55 | 12,816 | -4.80(-2.89%) |
Mar 05, 2021 | 158.25 | 166.80 | 153.15 | 166.35 | 30,153 | +9.90(+6.33%) |
Mar 04, 2021 | 163.35 | 165.97 | 151.35 | 156.45 | 29,213 | -6.30(-3.87%) |
Mar 03, 2021 | 167.10 | 172.50 | 162.00 | 162.75 | 26,502 | -6.60(-3.90%) |
Mar 02, 2021 | 171.60 | 178.20 | 168.00 | 169.35 | 13,667 | -2.85(-1.66%) |