Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 153.00 | 155.00 | 143.00 | 145.00 | 3,323 | -7.00(-4.61%) |
May 27, 2021 | 147.00 | 153.00 | 145.00 | 152.00 | 3,333 | +5.00(+3.40%) |
May 26, 2021 | 137.00 | 150.00 | 137.00 | 147.00 | 3,134 | +7.00(+5.00%) |
May 25, 2021 | 140.00 | 143.75 | 137.00 | 140.00 | 1,346 | -1.00(-0.71%) |
May 24, 2021 | 145.00 | 149.00 | 139.50 | 141.00 | 1,788 | -5.00(-3.42%) |
May 21, 2021 | 143.00 | 147.00 | 143.00 | 146.00 | 1,077 | +3.00(+2.10%) |
May 20, 2021 | 145.00 | 148.00 | 142.00 | 143.00 | 1,763 | -3.00(-2.05%) |
May 19, 2021 | 147.00 | 148.00 | 143.00 | 146.00 | 2,597 | -4.00(-2.67%) |
May 18, 2021 | 143.00 | 150.79 | 140.98 | 150.00 | 2,670 | +6.00(+4.17%) |
May 17, 2021 | 136.00 | 151.00 | 135.05 | 144.00 | 3,696 | +7.00(+5.11%) |
May 14, 2021 | 133.00 | 140.00 | 132.00 | 137.00 | 4,101 | +5.00(+3.79%) |
May 13, 2021 | 139.00 | 151.00 | 130.00 | 132.00 | 6,111 | -7.00(-5.04%) |
May 12, 2021 | 135.00 | 156.00 | 135.00 | 139.00 | 10,011 | +1.00(+0.72%) |
May 11, 2021 | 132.00 | 154.00 | 129.00 | 138.00 | 15,896 | +2.00(+1.47%) |
May 10, 2021 | 142.00 | 143.00 | 136.00 | 136.00 | 3,512 | -7.00(-4.90%) |
May 07, 2021 | 142.00 | 148.00 | 140.00 | 143.00 | 3,665 | +1.00(+0.70%) |
May 06, 2021 | 148.00 | 148.00 | 140.08 | 142.00 | 3,382 | -3.00(-2.07%) |
May 05, 2021 | 161.00 | 161.00 | 143.00 | 145.00 | 6,131 | -14.00(-8.81%) |
May 04, 2021 | 150.00 | 160.00 | 140.00 | 159.00 | 9,934 | +9.00(+6.00%) |
May 03, 2021 | 153.00 | 153.00 | 147.00 | 150.00 | 3,168 | -1.00(-0.66%) |
Apr 30, 2021 | 148.00 | 156.00 | 147.37 | 151.00 | 3,515 | -3.00(-1.95%) |
Apr 29, 2021 | 160.00 | 160.00 | 148.00 | 154.00 | 4,741 | -3.00(-1.91%) |
Apr 28, 2021 | 157.00 | 162.00 | 152.00 | 157.00 | 4,494 | +4.00(+2.61%) |
Apr 27, 2021 | 162.00 | 163.00 | 152.00 | 153.00 | 6,141 | -9.00(-5.56%) |
Apr 26, 2021 | 158.00 | 164.00 | 155.00 | 162.00 | 6,412 | +7.00(+4.52%) |
Apr 23, 2021 | 150.00 | 160.00 | 150.00 | 155.00 | 9,367 | +4.00(+2.65%) |
Apr 22, 2021 | 145.00 | 153.00 | 141.00 | 151.00 | 10,563 | +5.00(+3.42%) |
Apr 21, 2021 | 134.00 | 148.00 | 129.00 | 146.00 | 10,966 | +13.00(+9.77%) |
Apr 20, 2021 | 145.00 | 147.00 | 123.00 | 133.00 | 27,272 | -15.00(-10.14%) |
Apr 19, 2021 | 160.00 | 161.00 | 146.00 | 148.00 | 8,415 | -11.00(-6.92%) |
Apr 16, 2021 | 161.00 | 166.00 | 154.00 | 159.00 | 6,040 | -6.00(-3.64%) |
Apr 15, 2021 | 169.00 | 173.00 | 158.00 | 165.00 | 8,306 | -2.00(-1.20%) |
Apr 14, 2021 | 168.00 | 177.00 | 166.00 | 167.00 | 5,447 | -3.00(-1.76%) |
Apr 13, 2021 | 173.00 | 174.00 | 165.00 | 170.00 | 5,555 | -3.00(-1.73%) |
Apr 12, 2021 | 181.00 | 182.00 | 171.00 | 173.00 | 7,627 | -9.00(-4.95%) |
Apr 09, 2021 | 184.00 | 186.00 | 180.01 | 182.00 | 3,562 | -6.00(-3.19%) |
Apr 08, 2021 | 182.00 | 188.00 | 177.00 | 188.00 | 6,146 | +6.00(+3.30%) |
Apr 07, 2021 | 188.00 | 189.00 | 180.00 | 182.00 | 4,527 | -2.00(-1.09%) |
Apr 06, 2021 | 181.00 | 186.00 | 180.00 | 184.00 | 4,428 | +0.00(+0.00%) |
Apr 05, 2021 | 190.00 | 191.00 | 180.00 | 184.00 | 9,835 | -6.00(-3.16%) |
Apr 01, 2021 | 192.00 | 198.99 | 184.00 | 190.00 | 16,565 | +3.00(+1.60%) |
Mar 31, 2021 | 183.00 | 191.00 | 178.00 | 187.00 | 9,687 | +7.00(+3.89%) |
Mar 30, 2021 | 184.00 | 187.00 | 175.00 | 180.00 | 24,859 | +0.00(+0.00%) |
Mar 29, 2021 | 180.00 | 197.00 | 176.00 | 180.00 | 25,787 | -4.00(-2.17%) |
Mar 26, 2021 | 186.00 | 188.00 | 178.00 | 184.00 | 4,874 | -2.00(-1.08%) |
Mar 25, 2021 | 174.00 | 189.00 | 171.00 | 186.00 | 10,465 | +7.00(+3.91%) |
Mar 24, 2021 | 190.00 | 194.00 | 179.00 | 179.00 | 10,858 | -7.00(-3.76%) |
Mar 23, 2021 | 198.00 | 200.00 | 185.00 | 186.00 | 12,030 | -10.00(-5.10%) |
Mar 22, 2021 | 207.00 | 207.00 | 193.00 | 196.00 | 14,599 | -12.00(-5.77%) |
Mar 19, 2021 | 196.00 | 210.50 | 193.00 | 208.00 | 11,017 | +11.00(+5.58%) |
Mar 18, 2021 | 204.00 | 216.00 | 196.00 | 197.00 | 10,568 | -12.00(-5.74%) |
Mar 17, 2021 | 195.00 | 217.00 | 188.00 | 209.00 | 19,315 | +7.00(+3.47%) |
Mar 16, 2021 | 218.00 | 220.00 | 201.00 | 202.00 | 19,297 | -15.00(-6.91%) |
Mar 15, 2021 | 224.00 | 230.00 | 214.00 | 217.00 | 12,051 | -7.00(-3.12%) |
Mar 12, 2021 | 206.00 | 229.00 | 200.00 | 224.00 | 19,381 | +2.00(+0.90%) |
Mar 11, 2021 | 224.00 | 233.00 | 216.00 | 222.00 | 23,063 | -5.00(-2.20%) |
Mar 10, 2021 | 249.00 | 251.00 | 213.00 | 227.00 | 119,083 | -60.00(-20.91%) |
Mar 09, 2021 | 219.00 | 288.00 | 210.00 | 287.00 | 859,243 | +106.00(+58.56%) |
Mar 08, 2021 | 188.00 | 189.00 | 178.00 | 181.00 | 9,601 | -7.00(-3.72%) |
Mar 05, 2021 | 172.00 | 193.00 | 151.00 | 188.00 | 21,195 | +20.00(+11.90%) |
Mar 04, 2021 | 187.00 | 187.00 | 163.00 | 168.00 | 19,241 | -18.00(-9.68%) |
Mar 03, 2021 | 197.00 | 201.00 | 183.00 | 186.00 | 13,114 | -7.00(-3.63%) |
Mar 02, 2021 | 208.00 | 210.55 | 192.00 | 193.00 | 17,610 | -12.00(-5.85%) |