Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 123.30 | 126.90 | 121.05 | 123.30 | 4,153 | +3.15(+2.62%) |
May 27, 2021 | 116.55 | 122.40 | 113.40 | 120.15 | 10,162 | +3.15(+2.69%) |
May 26, 2021 | 112.95 | 117.45 | 111.15 | 117.00 | 3,291 | +4.05(+3.59%) |
May 25, 2021 | 117.00 | 117.90 | 108.45 | 112.95 | 14,770 | -1.35(-1.18%) |
May 24, 2021 | 110.25 | 115.65 | 108.00 | 114.30 | 25,799 | +6.30(+5.83%) |
May 21, 2021 | 106.20 | 111.60 | 104.93 | 108.00 | 6,363 | +1.35(+1.27%) |
May 20, 2021 | 106.20 | 112.50 | 104.40 | 106.65 | 7,392 | +2.25(+2.16%) |
May 19, 2021 | 104.85 | 108.90 | 100.80 | 104.40 | 9,660 | -3.60(-3.33%) |
May 18, 2021 | 99.90 | 109.80 | 97.65 | 108.00 | 7,147 | +9.00(+9.09%) |
May 17, 2021 | 97.65 | 101.17 | 96.75 | 99.00 | 3,078 | +2.25(+2.33%) |
May 14, 2021 | 107.55 | 107.55 | 95.85 | 96.75 | 10,301 | -10.80(-10.04%) |
May 13, 2021 | 108.45 | 111.15 | 97.20 | 107.55 | 21,266 | +4.95(+4.82%) |
May 12, 2021 | 103.05 | 108.00 | 101.25 | 102.60 | 5,045 | -0.90(-0.87%) |
May 11, 2021 | 99.00 | 106.65 | 97.65 | 103.50 | 3,964 | -1.80(-1.71%) |
May 10, 2021 | 108.45 | 109.35 | 103.50 | 105.30 | 2,305 | -1.35(-1.27%) |
May 07, 2021 | 113.40 | 114.75 | 105.75 | 106.65 | 9,766 | -6.75(-5.95%) |
May 06, 2021 | 110.25 | 114.30 | 102.60 | 113.40 | 12,188 | +4.95(+4.56%) |
May 05, 2021 | 112.50 | 114.75 | 105.75 | 108.45 | 6,547 | -5.40(-4.74%) |
May 04, 2021 | 119.25 | 123.30 | 112.50 | 113.85 | 7,738 | -5.40(-4.53%) |
May 03, 2021 | 128.25 | 128.25 | 119.25 | 119.25 | 7,950 | -7.20(-5.69%) |
Apr 30, 2021 | 117.00 | 127.35 | 117.00 | 126.45 | 9,277 | +9.00(+7.66%) |
Apr 29, 2021 | 128.25 | 128.25 | 117.45 | 117.45 | 2,314 | -10.80(-8.42%) |
Apr 28, 2021 | 120.60 | 129.60 | 119.70 | 128.25 | 7,112 | +5.85(+4.78%) |
Apr 27, 2021 | 125.10 | 125.10 | 119.70 | 122.40 | 3,121 | +3.15(+2.64%) |
Apr 26, 2021 | 117.45 | 122.45 | 117.00 | 119.25 | 5,250 | +4.50(+3.92%) |
Apr 23, 2021 | 120.60 | 124.65 | 114.75 | 114.75 | 8,113 | -6.75(-5.56%) |
Apr 22, 2021 | 118.80 | 124.65 | 114.75 | 121.50 | 8,664 | +4.95(+4.25%) |
Apr 21, 2021 | 106.65 | 119.25 | 106.65 | 116.55 | 8,772 | +7.65(+7.02%) |
Apr 20, 2021 | 110.70 | 111.60 | 106.20 | 108.90 | 2,444 | -0.90(-0.82%) |
Apr 19, 2021 | 110.70 | 112.05 | 106.42 | 109.80 | 1,661 | +0.00(+0.00%) |
Apr 16, 2021 | 116.55 | 116.55 | 105.30 | 109.80 | 5,953 | -7.20(-6.15%) |
Apr 15, 2021 | 118.35 | 119.25 | 115.65 | 117.00 | 3,454 | -1.35(-1.14%) |
Apr 14, 2021 | 116.10 | 123.30 | 115.65 | 118.35 | 2,191 | +0.90(+0.77%) |
Apr 13, 2021 | 116.10 | 120.15 | 115.20 | 117.45 | 3,579 | -0.90(-0.76%) |
Apr 12, 2021 | 126.00 | 126.00 | 114.30 | 118.35 | 6,454 | -4.95(-4.01%) |
Apr 09, 2021 | 126.90 | 127.35 | 120.15 | 123.30 | 6,891 | -1.80(-1.44%) |
Apr 08, 2021 | 120.15 | 129.60 | 119.25 | 125.10 | 9,519 | +4.95(+4.12%) |
Apr 07, 2021 | 126.00 | 129.15 | 119.25 | 120.15 | 5,076 | -6.75(-5.32%) |
Apr 06, 2021 | 128.25 | 132.30 | 124.20 | 126.90 | 8,800 | -3.60(-2.76%) |
Apr 05, 2021 | 125.55 | 135.90 | 122.85 | 130.50 | 17,571 | +8.10(+6.62%) |
Apr 01, 2021 | 119.70 | 128.25 | 119.70 | 122.40 | 6,568 | +1.35(+1.12%) |
Mar 31, 2021 | 117.00 | 128.70 | 115.20 | 121.05 | 9,022 | +1.80(+1.51%) |
Mar 30, 2021 | 114.75 | 120.60 | 108.90 | 119.25 | 4,844 | +6.30(+5.58%) |
Mar 29, 2021 | 119.25 | 120.60 | 112.05 | 112.95 | 5,920 | -4.50(-3.83%) |
Mar 26, 2021 | 120.15 | 125.55 | 115.20 | 117.45 | 5,100 | -2.70(-2.25%) |
Mar 25, 2021 | 114.30 | 122.40 | 112.05 | 120.15 | 14,394 | +6.75(+5.95%) |
Mar 24, 2021 | 121.50 | 125.55 | 112.50 | 113.40 | 8,698 | -1.35(-1.18%) |
Mar 23, 2021 | 123.75 | 130.05 | 114.75 | 114.75 | 12,589 | -10.80(-8.60%) |
Mar 22, 2021 | 122.40 | 130.05 | 122.40 | 125.55 | 8,888 | +4.95(+4.10%) |
Mar 19, 2021 | 124.20 | 126.45 | 120.15 | 120.60 | 5,817 | -0.90(-0.74%) |
Mar 18, 2021 | 128.25 | 134.55 | 118.35 | 121.50 | 38,140 | -14.85(-10.89%) |
Mar 17, 2021 | 130.05 | 143.10 | 126.00 | 136.35 | 23,262 | +4.50(+3.41%) |
Mar 16, 2021 | 137.25 | 143.55 | 130.95 | 131.85 | 25,094 | -2.70(-2.01%) |
Mar 15, 2021 | 136.35 | 139.05 | 132.75 | 134.55 | 7,320 | -3.60(-2.61%) |
Mar 12, 2021 | 137.25 | 142.65 | 131.40 | 138.15 | 14,580 | -6.30(-4.36%) |
Mar 11, 2021 | 134.10 | 149.85 | 126.00 | 144.45 | 72,540 | +11.70(+8.81%) |
Mar 10, 2021 | 124.65 | 133.65 | 121.95 | 132.75 | 10,955 | +10.35(+8.46%) |
Mar 09, 2021 | 121.50 | 122.85 | 116.55 | 122.40 | 10,065 | +2.25(+1.87%) |
Mar 08, 2021 | 112.95 | 124.20 | 106.20 | 120.15 | 38,023 | +9.89(+8.97%) |
Mar 05, 2021 | 108.00 | 111.60 | 97.20 | 110.26 | 11,404 | +3.61(+3.39%) |
Mar 04, 2021 | 122.85 | 125.10 | 103.05 | 106.65 | 18,769 | -14.85(-12.22%) |
Mar 03, 2021 | 132.30 | 141.75 | 119.70 | 121.50 | 19,995 | -10.35(-7.85%) |
Mar 02, 2021 | 129.15 | 137.25 | 126.45 | 131.85 | 8,554 | +5.40(+4.27%) |