Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 118.11 | 118.72 | 111.00 | 111.40 | 697,429 | -6.62(-5.61%) |
May 27, 2021 | 114.00 | 118.22 | 110.68 | 118.02 | 1,023,607 | +5.26(+4.66%) |
May 26, 2021 | 108.93 | 116.00 | 107.75 | 112.76 | 813,874 | +5.72(+5.34%) |
May 25, 2021 | 107.13 | 111.69 | 106.01 | 107.04 | 991,695 | +0.98(+0.92%) |
May 24, 2021 | 105.66 | 108.57 | 101.63 | 106.06 | 965,334 | +0.86(+0.82%) |
May 21, 2021 | 112.10 | 114.91 | 104.63 | 105.20 | 1,954,341 | -4.45(-4.06%) |
May 20, 2021 | 107.37 | 110.91 | 102.52 | 109.65 | 2,511,076 | +7.10(+6.92%) |
May 19, 2021 | 89.78 | 103.85 | 86.42 | 102.55 | 3,598,826 | +5.89(+6.09%) |
May 18, 2021 | 91.99 | 105.99 | 90.57 | 96.66 | 2,901,099 | +5.42(+5.94%) |
May 17, 2021 | 89.98 | 93.52 | 86.14 | 91.24 | 1,936,964 | -2.05(-2.20%) |
May 14, 2021 | 92.16 | 94.00 | 86.40 | 93.29 | 3,058,409 | +1.37(+1.49%) |
May 13, 2021 | 92.51 | 104.48 | 82.62 | 91.92 | 5,793,456 | +11.10(+13.73%) |
May 12, 2021 | 83.75 | 88.63 | 80.78 | 80.82 | 1,180,975 | -4.28(-5.03%) |
May 11, 2021 | 81.26 | 87.21 | 81.17 | 85.10 | 1,386,286 | -2.11(-2.42%) |
May 10, 2021 | 93.69 | 93.73 | 86.58 | 87.21 | 1,195,836 | -6.05(-6.49%) |
May 07, 2021 | 98.00 | 101.34 | 92.13 | 93.26 | 1,396,574 | -4.15(-4.26%) |
May 06, 2021 | 102.81 | 102.98 | 92.23 | 97.41 | 1,379,615 | -6.94(-6.65%) |
May 05, 2021 | 102.50 | 107.82 | 101.21 | 104.35 | 765,770 | +2.37(+2.32%) |
May 04, 2021 | 99.01 | 101.99 | 95.02 | 101.98 | 1,308,464 | -1.22(-1.18%) |
May 03, 2021 | 108.45 | 111.34 | 99.08 | 103.20 | 1,584,449 | -4.02(-3.75%) |
Apr 30, 2021 | 109.50 | 114.46 | 106.42 | 107.22 | 1,450,000 | -4.14(-3.72%) |
Apr 29, 2021 | 114.50 | 117.00 | 109.30 | 111.36 | 882,995 | -1.93(-1.70%) |
Apr 28, 2021 | 112.80 | 115.70 | 109.61 | 113.29 | 760,616 | +0.08(+0.07%) |
Apr 27, 2021 | 118.87 | 120.00 | 111.53 | 113.21 | 1,239,299 | -3.07(-2.64%) |
Apr 26, 2021 | 119.00 | 120.39 | 113.48 | 116.28 | 1,564,285 | +0.95(+0.82%) |
Apr 23, 2021 | 113.91 | 121.00 | 112.40 | 115.33 | 1,316,500 | -1.97(-1.68%) |
Apr 22, 2021 | 127.00 | 131.03 | 115.25 | 117.30 | 1,198,256 | -10.24(-8.03%) |
Apr 21, 2021 | 116.90 | 129.15 | 113.18 | 127.54 | 1,283,265 | +6.90(+5.72%) |
Apr 20, 2021 | 125.54 | 126.24 | 107.94 | 120.64 | 1,887,334 | -4.44(-3.55%) |
Apr 19, 2021 | 130.62 | 133.30 | 120.60 | 125.08 | 1,747,182 | -7.92(-5.95%) |
Apr 16, 2021 | 135.00 | 136.91 | 129.06 | 133.00 | 1,353,700 | -6.09(-4.38%) |
Apr 15, 2021 | 146.23 | 147.34 | 126.16 | 139.09 | 1,549,371 | -2.23(-1.58%) |
Apr 14, 2021 | 171.11 | 172.49 | 135.50 | 141.32 | 2,538,262 | -25.17(-15.12%) |
Apr 13, 2021 | 166.01 | 172.97 | 160.10 | 166.49 | 1,416,029 | +3.65(+2.24%) |
Apr 12, 2021 | 168.35 | 178.96 | 159.41 | 162.84 | 1,940,677 | -0.36(-0.22%) |
Apr 09, 2021 | 156.80 | 163.69 | 152.75 | 163.20 | 1,244,500 | +6.20(+3.95%) |
Apr 08, 2021 | 141.11 | 160.28 | 141.00 | 157.00 | 1,406,035 | +16.43(+11.69%) |
Apr 07, 2021 | 151.99 | 156.76 | 139.00 | 140.57 | 1,323,569 | -17.32(-10.97%) |
Apr 06, 2021 | 153.00 | 164.00 | 151.31 | 157.89 | 1,249,055 | +7.58(+5.04%) |
Apr 05, 2021 | 144.67 | 150.43 | 137.63 | 150.31 | 1,025,780 | +6.82(+4.75%) |
Apr 01, 2021 | 148.29 | 152.50 | 139.04 | 143.49 | 972,000 | +1.32(+0.93%) |
Mar 31, 2021 | 138.50 | 145.93 | 133.15 | 142.17 | 1,505,096 | +2.66(+1.91%) |
Mar 30, 2021 | 124.19 | 139.96 | 119.40 | 139.51 | 1,603,808 | +18.64(+15.42%) |
Mar 29, 2021 | 128.81 | 130.00 | 115.62 | 120.87 | 1,356,657 | -2.97(-2.40%) |
Mar 26, 2021 | 130.01 | 132.69 | 116.56 | 123.84 | 1,125,200 | -3.63(-2.85%) |
Mar 25, 2021 | 115.00 | 131.67 | 113.06 | 127.47 | 1,916,925 | +0.26(+0.20%) |
Mar 24, 2021 | 146.61 | 151.00 | 124.65 | 127.21 | 1,430,326 | -14.51(-10.24%) |
Mar 23, 2021 | 148.28 | 160.00 | 138.80 | 141.72 | 1,519,049 | -6.67(-4.49%) |
Mar 22, 2021 | 159.52 | 165.50 | 147.03 | 148.39 | 1,310,914 | -11.97(-7.46%) |
Mar 19, 2021 | 147.24 | 164.95 | 141.02 | 160.36 | 3,634,500 | +14.18(+9.70%) |
Mar 18, 2021 | 166.71 | 176.36 | 143.08 | 146.18 | 2,075,402 | -20.53(-12.31%) |
Mar 17, 2021 | 148.00 | 171.98 | 145.00 | 166.71 | 1,578,634 | +10.07(+6.43%) |
Mar 16, 2021 | 157.83 | 174.50 | 150.20 | 156.64 | 2,132,453 | -4.48(-2.78%) |
Mar 15, 2021 | 139.56 | 166.25 | 139.56 | 161.12 | 1,773,439 | +22.53(+16.26%) |
Mar 12, 2021 | 130.05 | 145.65 | 130.05 | 138.59 | 1,386,500 | -0.71(-0.51%) |
Mar 11, 2021 | 126.48 | 144.29 | 125.01 | 139.30 | 1,417,177 | +17.18(+14.07%) |
Mar 10, 2021 | 130.00 | 134.74 | 116.22 | 122.12 | 1,415,042 | -2.85(-2.28%) |
Mar 09, 2021 | 115.02 | 127.49 | 114.00 | 124.97 | 3,033,856 | +15.96(+14.64%) |
Mar 08, 2021 | 114.13 | 126.48 | 107.53 | 109.01 | 1,364,639 | +2.37(+2.22%) |
Mar 05, 2021 | 121.17 | 121.95 | 89.30 | 106.64 | 2,403,600 | -10.94(-9.30%) |
Mar 04, 2021 | 134.10 | 142.00 | 111.22 | 117.58 | 1,751,664 | -24.43(-17.20%) |
Mar 03, 2021 | 147.13 | 150.00 | 141.09 | 142.01 | 897,016 | -1.31(-0.91%) |
Mar 02, 2021 | 151.95 | 153.37 | 140.96 | 143.32 | 836,387 | -4.38(-2.97%) |