Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 117.39 | 120.74 | 116.86 | 118.29 | 302,672 | +1.62(+1.39%) |
May 27, 2021 | 117.29 | 118.02 | 113.77 | 116.67 | 817,626 | +0.35(+0.30%) |
May 26, 2021 | 114.99 | 117.35 | 114.45 | 116.32 | 423,053 | +2.55(+2.24%) |
May 25, 2021 | 115.87 | 116.73 | 113.45 | 113.77 | 458,690 | -1.09(-0.95%) |
May 24, 2021 | 112.88 | 115.98 | 112.56 | 114.86 | 299,117 | +3.37(+3.02%) |
May 21, 2021 | 114.98 | 116.25 | 111.46 | 111.49 | 382,798 | -2.32(-2.04%) |
May 20, 2021 | 110.76 | 114.49 | 110.49 | 113.81 | 434,855 | +4.09(+3.73%) |
May 19, 2021 | 106.05 | 110.72 | 105.58 | 109.72 | 456,636 | -0.71(-0.64%) |
May 18, 2021 | 112.69 | 114.92 | 110.12 | 110.43 | 462,411 | -1.16(-1.04%) |
May 17, 2021 | 111.95 | 112.49 | 108.64 | 111.59 | 365,487 | -1.73(-1.53%) |
May 14, 2021 | 109.22 | 114.08 | 109.10 | 113.32 | 501,661 | +5.08(+4.69%) |
May 13, 2021 | 110.99 | 114.23 | 105.12 | 108.24 | 514,494 | -1.63(-1.48%) |
May 12, 2021 | 111.98 | 114.50 | 108.23 | 109.87 | 566,896 | -6.22(-5.36%) |
May 11, 2021 | 108.82 | 117.18 | 106.72 | 116.09 | 663,305 | +2.24(+1.97%) |
May 10, 2021 | 115.99 | 116.16 | 112.75 | 113.85 | 600,573 | -5.55(-4.65%) |
May 07, 2021 | 118.07 | 121.80 | 117.55 | 119.40 | 705,072 | +5.26(+4.61%) |
May 06, 2021 | 115.65 | 115.94 | 109.23 | 114.14 | 1,386,954 | -1.12(-0.97%) |
May 05, 2021 | 124.18 | 126.28 | 113.40 | 115.26 | 1,437,529 | -8.54(-6.90%) |
May 04, 2021 | 127.36 | 127.36 | 119.47 | 123.80 | 1,088,243 | -5.28(-4.09%) |
May 03, 2021 | 134.49 | 134.71 | 128.02 | 129.08 | 418,247 | -4.27(-3.20%) |
Apr 30, 2021 | 132.72 | 135.93 | 131.91 | 133.35 | 353,700 | -1.93(-1.43%) |
Apr 29, 2021 | 140.44 | 141.50 | 134.11 | 135.28 | 303,305 | -3.77(-2.71%) |
Apr 28, 2021 | 140.60 | 140.60 | 135.99 | 139.05 | 399,014 | -2.72(-1.92%) |
Apr 27, 2021 | 143.32 | 144.84 | 139.96 | 141.77 | 317,790 | -1.76(-1.23%) |
Apr 26, 2021 | 139.89 | 143.70 | 138.89 | 143.53 | 329,680 | +4.59(+3.30%) |
Apr 23, 2021 | 134.64 | 139.81 | 134.64 | 138.94 | 283,400 | +4.80(+3.58%) |
Apr 22, 2021 | 138.29 | 138.94 | 133.00 | 134.14 | 381,237 | -2.90(-2.12%) |
Apr 21, 2021 | 129.93 | 137.15 | 128.29 | 137.04 | 393,658 | +5.36(+4.07%) |
Apr 20, 2021 | 133.00 | 136.15 | 128.85 | 131.68 | 387,287 | -2.91(-2.16%) |
Apr 19, 2021 | 135.42 | 136.99 | 131.43 | 134.59 | 349,649 | -1.55(-1.14%) |
Apr 16, 2021 | 143.27 | 143.27 | 135.68 | 136.14 | 675,400 | -7.11(-4.96%) |
Apr 15, 2021 | 141.38 | 143.56 | 139.66 | 143.25 | 496,068 | +3.97(+2.85%) |
Apr 14, 2021 | 147.69 | 149.37 | 138.73 | 139.28 | 411,711 | -6.85(-4.69%) |
Apr 13, 2021 | 146.28 | 147.51 | 143.03 | 146.13 | 319,148 | +1.45(+1.00%) |
Apr 12, 2021 | 147.00 | 147.11 | 140.42 | 144.68 | 326,420 | -2.92(-1.98%) |
Apr 09, 2021 | 147.56 | 148.09 | 143.89 | 147.60 | 488,900 | -1.66(-1.11%) |
Apr 08, 2021 | 143.00 | 150.13 | 142.78 | 149.26 | 604,883 | +7.89(+5.58%) |
Apr 07, 2021 | 143.06 | 144.53 | 140.08 | 141.37 | 404,485 | -2.40(-1.67%) |
Apr 06, 2021 | 138.60 | 145.62 | 137.51 | 143.77 | 709,095 | +6.56(+4.78%) |
Apr 05, 2021 | 138.63 | 138.97 | 132.91 | 137.21 | 596,612 | +1.79(+1.32%) |
Apr 01, 2021 | 137.24 | 139.80 | 134.49 | 135.42 | 522,800 | +4.04(+3.08%) |
Mar 31, 2021 | 128.46 | 132.84 | 128.46 | 131.38 | 824,609 | +4.82(+3.81%) |
Mar 30, 2021 | 122.03 | 128.13 | 120.52 | 126.56 | 688,859 | +3.68(+2.99%) |
Mar 29, 2021 | 130.76 | 131.82 | 122.13 | 122.88 | 673,938 | -9.20(-6.97%) |
Mar 26, 2021 | 131.30 | 136.53 | 126.56 | 132.08 | 1,140,300 | +0.73(+0.56%) |
Mar 25, 2021 | 129.37 | 134.22 | 126.61 | 131.35 | 703,078 | -1.87(-1.40%) |
Mar 24, 2021 | 143.39 | 143.85 | 132.87 | 133.22 | 473,108 | -7.66(-5.44%) |
Mar 23, 2021 | 144.15 | 144.98 | 138.96 | 140.88 | 441,992 | -3.01(-2.09%) |
Mar 22, 2021 | 144.30 | 146.30 | 141.51 | 143.89 | 770,698 | +2.18(+1.54%) |
Mar 19, 2021 | 137.36 | 142.21 | 135.82 | 141.71 | 902,600 | +3.91(+2.84%) |
Mar 18, 2021 | 144.40 | 145.00 | 136.66 | 137.80 | 766,926 | -11.17(-7.50%) |
Mar 17, 2021 | 145.33 | 151.10 | 140.01 | 148.97 | 937,904 | -1.26(-0.84%) |
Mar 16, 2021 | 159.88 | 162.00 | 147.09 | 150.23 | 679,406 | -5.76(-3.69%) |
Mar 15, 2021 | 156.83 | 158.07 | 153.01 | 155.99 | 592,213 | -0.84(-0.54%) |
Mar 12, 2021 | 154.47 | 158.00 | 151.00 | 156.83 | 554,900 | -4.27(-2.65%) |
Mar 11, 2021 | 157.59 | 163.00 | 151.25 | 161.10 | 926,259 | +12.08(+8.11%) |
Mar 10, 2021 | 148.64 | 153.22 | 145.52 | 149.02 | 996,654 | +6.46(+4.53%) |
Mar 09, 2021 | 141.64 | 145.67 | 138.09 | 142.56 | 1,115,903 | +12.52(+9.63%) |
Mar 08, 2021 | 141.16 | 144.79 | 128.52 | 130.04 | 1,039,228 | -9.93(-7.09%) |
Mar 05, 2021 | 139.24 | 142.01 | 122.71 | 139.97 | 1,941,400 | +2.34(+1.70%) |
Mar 04, 2021 | 150.10 | 153.69 | 132.04 | 137.63 | 2,764,653 | -15.41(-10.07%) |
Mar 03, 2021 | 169.28 | 169.97 | 152.58 | 153.04 | 1,194,423 | -15.97(-9.45%) |
Mar 02, 2021 | 177.81 | 178.53 | 168.89 | 169.01 | 690,417 | -6.84(-3.89%) |