Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 150.04 | 150.04 | 150.04 | 3,841 | -0.80(-0.53%) | |
May 27, 2021 | 150.84 | 150.84 | 150.84 | 150.84 | 12 | +6.72(+4.66%) |
May 21, 2021 | 144.12 | 144.12 | 144.12 | 0 | +8.59(+6.34%) | |
May 19, 2021 | 135.53 | 135.53 | 135.53 | 0 | -7.71(-5.38%) | |
May 18, 2021 | 143.24 | 143.24 | 143.24 | 143.24 | 8 | +6.65(+4.87%) |
May 17, 2021 | 145.62 | 145.62 | 136.59 | 136.59 | 34 | +0.57(+0.42%) |
May 14, 2021 | 136.02 | 136.02 | 136.02 | 136.02 | 100 | -4.05(-2.89%) |
May 13, 2021 | 132.42 | 140.07 | 132.42 | 140.07 | 26 | +5.49(+4.08%) |
May 12, 2021 | 137.57 | 137.57 | 134.58 | 134.58 | 26 | -1.76(-1.29%) |
May 07, 2021 | 136.34 | 136.34 | 136.34 | 0 | +5.54(+4.24%) | |
May 04, 2021 | 130.80 | 130.80 | 130.80 | 0 | -2.71(-2.03%) | |
May 03, 2021 | 135.10 | 135.10 | 133.51 | 133.51 | 223 | -5.49(-3.95%) |
Apr 29, 2021 | 139.00 | 139.00 | 139.00 | 0 | -2.83(-2.00%) | |
Apr 28, 2021 | 141.50 | 141.83 | 141.50 | 141.83 | 83 | -0.25(-0.18%) |
Apr 27, 2021 | 142.08 | 142.08 | 142.08 | 142.08 | 17 | +1.84(+1.31%) |
Apr 26, 2021 | 140.24 | 140.24 | 140.24 | 140.24 | 15 | -3.93(-2.73%) |
Apr 23, 2021 | 144.17 | 144.17 | 144.17 | 144.17 | 100 | +10.67(+7.99%) |
Apr 21, 2021 | 133.50 | 133.50 | 133.50 | 0 | +0.67(+0.50%) | |
Apr 20, 2021 | 133.58 | 136.00 | 132.83 | 132.83 | 25 | -7.82(-5.56%) |
Apr 19, 2021 | 136.28 | 140.65 | 136.28 | 140.65 | 25 | +5.32(+3.93%) |
Apr 15, 2021 | 135.33 | 135.33 | 135.33 | 0 | +1.59(+1.19%) | |
Apr 13, 2021 | 133.74 | 133.74 | 133.74 | 0 | +1.49(+1.13%) | |
Apr 09, 2021 | 132.25 | 132.25 | 132.25 | 0 | -4.50(-3.29%) | |
Apr 08, 2021 | 133.50 | 136.75 | 133.50 | 136.75 | 30 | +3.17(+2.37%) |
Apr 07, 2021 | 133.58 | 133.58 | 133.58 | 133.58 | 1 | -2.54(-1.87%) |
Apr 06, 2021 | 134.15 | 136.33 | 134.15 | 136.12 | 1,128 | -3.03(-2.17%) |
Apr 05, 2021 | 127.83 | 139.15 | 127.83 | 139.15 | 28 | +6.40(+4.82%) |
Apr 01, 2021 | 139.15 | 139.15 | 130.46 | 132.75 | 400 | +1.84(+1.41%) |
Mar 31, 2021 | 130.91 | 130.91 | 130.91 | 130.91 | 65 | +0.08(+0.06%) |
Mar 30, 2021 | 135.50 | 135.50 | 130.83 | 130.83 | 122 | -3.42(-2.55%) |
Mar 29, 2021 | 132.42 | 134.25 | 132.42 | 134.25 | 393 | +5.42(+4.21%) |
Mar 25, 2021 | 128.83 | 128.83 | 128.83 | 0 | -2.42(-1.84%) | |
Mar 24, 2021 | 131.25 | 131.25 | 131.25 | 131.25 | 1 | -3.35(-2.49%) |
Mar 23, 2021 | 135.92 | 135.92 | 134.60 | 134.60 | 3,072 | -1.52(-1.12%) |
Mar 22, 2021 | 140.00 | 140.00 | 136.12 | 136.12 | 132 | -9.38(-6.45%) |
Mar 19, 2021 | 141.70 | 145.50 | 141.70 | 145.50 | 200 | -0.16(-0.11%) |
Mar 18, 2021 | 144.63 | 145.66 | 143.83 | 145.66 | 171 | +3.66(+2.58%) |
Mar 17, 2021 | 141.75 | 147.00 | 141.75 | 142.00 | 149 | +3.59(+2.59%) |
Mar 16, 2021 | 139.90 | 139.90 | 138.41 | 138.41 | 2,824 | +0.91(+0.66%) |
Mar 15, 2021 | 138.76 | 138.76 | 137.50 | 137.50 | 7,457 | -1.25(-0.90%) |
Mar 12, 2021 | 141.30 | 141.30 | 133.42 | 138.75 | 100 | +0.75(+0.54%) |
Mar 11, 2021 | 134.08 | 138.00 | 134.08 | 138.00 | 15,958 | -1.75(-1.25%) |
Mar 10, 2021 | 138.42 | 139.75 | 136.00 | 139.75 | 421 | -2.85(-2.00%) |
Mar 09, 2021 | 142.67 | 143.40 | 141.17 | 142.60 | 85 | -7.47(-4.98%) |
Mar 08, 2021 | 152.00 | 155.97 | 150.07 | 150.07 | 314 | +6.49(+4.52%) |
Mar 05, 2021 | 144.97 | 147.67 | 143.58 | 143.58 | 400 | -6.34(-4.23%) |
Mar 04, 2021 | 149.92 | 149.92 | 146.83 | 149.92 | 1,605 | +3.59(+2.45%) |
Mar 03, 2021 | 149.82 | 149.82 | 146.25 | 146.33 | 68 | +7.54(+5.43%) |
Mar 02, 2021 | 139.63 | 144.12 | 138.79 | 138.79 | 39 | -1.54(-1.10%) |