Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 115.61 | 119.68 | 115.61 | 117.32 | 3,962,062 | +1.97(+1.71%) |
May 27, 2021 | 115.28 | 116.56 | 111.73 | 115.35 | 4,548,012 | +0.86(+0.75%) |
May 26, 2021 | 113.21 | 116.12 | 112.86 | 114.49 | 3,072,903 | +1.94(+1.72%) |
May 25, 2021 | 113.87 | 115.11 | 112.00 | 112.55 | 2,009,741 | -0.38(-0.34%) |
May 24, 2021 | 112.00 | 114.47 | 110.75 | 112.93 | 2,271,109 | +3.10(+2.82%) |
May 21, 2021 | 112.73 | 114.00 | 109.62 | 109.83 | 2,597,760 | -2.12(-1.89%) |
May 20, 2021 | 108.86 | 112.58 | 108.59 | 111.95 | 2,412,908 | +3.95(+3.66%) |
May 19, 2021 | 105.00 | 109.45 | 104.49 | 108.00 | 2,747,306 | -1.78(-1.62%) |
May 18, 2021 | 111.00 | 114.42 | 108.56 | 109.78 | 2,579,220 | -0.39(-0.35%) |
May 17, 2021 | 110.26 | 111.06 | 107.14 | 110.17 | 2,481,313 | -1.71(-1.53%) |
May 14, 2021 | 108.50 | 113.32 | 108.00 | 111.88 | 2,642,254 | +4.78(+4.46%) |
May 13, 2021 | 109.11 | 113.22 | 103.67 | 107.10 | 3,721,602 | -1.62(-1.49%) |
May 12, 2021 | 110.87 | 113.30 | 106.81 | 108.72 | 4,170,521 | -6.06(-5.28%) |
May 11, 2021 | 106.08 | 115.65 | 104.63 | 114.78 | 4,246,009 | +2.31(+2.05%) |
May 10, 2021 | 115.19 | 115.19 | 111.29 | 112.47 | 3,379,554 | -6.08(-5.12%) |
May 07, 2021 | 116.90 | 121.30 | 116.23 | 118.55 | 4,218,780 | +4.80(+4.22%) |
May 06, 2021 | 112.81 | 115.43 | 108.29 | 113.75 | 5,767,083 | -0.05(-0.04%) |
May 05, 2021 | 124.06 | 124.56 | 112.11 | 113.80 | 7,792,534 | -7.65(-6.30%) |
May 04, 2021 | 123.42 | 123.44 | 116.52 | 121.45 | 6,517,985 | -4.25(-3.38%) |
May 03, 2021 | 130.15 | 131.40 | 123.69 | 125.70 | 3,426,420 | -4.42(-3.40%) |
Apr 30, 2021 | 129.69 | 133.36 | 128.99 | 130.12 | 2,252,800 | -2.32(-1.75%) |
Apr 29, 2021 | 138.10 | 138.10 | 131.61 | 132.44 | 1,727,954 | -3.43(-2.52%) |
Apr 28, 2021 | 138.00 | 138.00 | 133.77 | 135.87 | 2,190,806 | -3.12(-2.24%) |
Apr 27, 2021 | 141.31 | 142.80 | 138.18 | 138.99 | 1,501,499 | -2.20(-1.56%) |
Apr 26, 2021 | 137.78 | 141.40 | 136.50 | 141.19 | 1,767,335 | +4.19(+3.06%) |
Apr 23, 2021 | 132.93 | 137.68 | 132.93 | 137.00 | 2,238,000 | +4.53(+3.42%) |
Apr 22, 2021 | 136.95 | 136.95 | 130.66 | 132.47 | 1,794,564 | -2.59(-1.92%) |
Apr 21, 2021 | 127.00 | 135.21 | 126.18 | 135.06 | 1,891,436 | +5.86(+4.54%) |
Apr 20, 2021 | 130.86 | 134.06 | 126.40 | 129.20 | 3,194,269 | -3.80(-2.86%) |
Apr 19, 2021 | 133.47 | 134.88 | 129.23 | 133.00 | 2,894,505 | -1.61(-1.20%) |
Apr 16, 2021 | 141.22 | 141.32 | 133.80 | 134.61 | 3,168,300 | -6.79(-4.80%) |
Apr 15, 2021 | 138.84 | 141.66 | 137.10 | 141.40 | 2,150,944 | +4.94(+3.62%) |
Apr 14, 2021 | 144.99 | 147.52 | 135.94 | 136.46 | 2,648,949 | -7.65(-5.31%) |
Apr 13, 2021 | 144.20 | 145.69 | 140.77 | 144.11 | 2,183,770 | +2.10(+1.48%) |
Apr 12, 2021 | 143.90 | 144.95 | 138.06 | 142.01 | 2,266,725 | -3.10(-2.14%) |
Apr 09, 2021 | 144.90 | 145.98 | 141.11 | 145.11 | 1,929,400 | -1.60(-1.09%) |
Apr 08, 2021 | 140.25 | 147.86 | 139.73 | 146.71 | 3,511,323 | +8.80(+6.38%) |
Apr 07, 2021 | 139.42 | 141.66 | 136.56 | 137.91 | 1,702,136 | -2.38(-1.70%) |
Apr 06, 2021 | 134.42 | 142.15 | 134.00 | 140.29 | 4,506,041 | +6.81(+5.10%) |
Apr 05, 2021 | 135.66 | 136.69 | 130.30 | 133.48 | 3,550,701 | +0.07(+0.05%) |
Apr 01, 2021 | 134.65 | 137.08 | 131.59 | 133.41 | 2,661,100 | +3.77(+2.91%) |
Mar 31, 2021 | 126.00 | 131.00 | 125.69 | 129.64 | 4,876,347 | +5.88(+4.75%) |
Mar 30, 2021 | 118.32 | 123.96 | 116.51 | 123.76 | 3,445,267 | +4.13(+3.45%) |
Mar 29, 2021 | 125.90 | 127.23 | 118.26 | 119.63 | 4,411,463 | -7.61(-5.98%) |
Mar 26, 2021 | 125.93 | 130.86 | 121.41 | 127.24 | 3,598,200 | +2.32(+1.86%) |
Mar 25, 2021 | 121.36 | 127.58 | 120.22 | 124.92 | 4,889,462 | -2.44(-1.92%) |
Mar 24, 2021 | 136.14 | 136.65 | 126.32 | 127.36 | 2,968,171 | -7.13(-5.30%) |
Mar 23, 2021 | 137.95 | 139.16 | 132.68 | 134.49 | 1,867,192 | -3.42(-2.48%) |
Mar 22, 2021 | 137.90 | 139.93 | 134.89 | 137.91 | 2,141,320 | +3.30(+2.45%) |
Mar 19, 2021 | 132.35 | 136.23 | 129.26 | 134.61 | 3,238,200 | +2.83(+2.15%) |
Mar 18, 2021 | 139.83 | 140.25 | 131.43 | 131.78 | 5,460,746 | -12.10(-8.41%) |
Mar 17, 2021 | 141.55 | 146.67 | 134.53 | 143.88 | 5,928,392 | -2.29(-1.57%) |
Mar 16, 2021 | 153.24 | 156.84 | 142.13 | 146.17 | 2,978,873 | -4.33(-2.88%) |
Mar 15, 2021 | 151.37 | 152.54 | 147.59 | 150.50 | 1,623,264 | -0.21(-0.14%) |
Mar 12, 2021 | 149.64 | 152.07 | 146.27 | 150.71 | 2,725,800 | -6.55(-4.17%) |
Mar 11, 2021 | 153.52 | 159.86 | 149.00 | 157.26 | 4,083,891 | +10.30(+7.01%) |
Mar 10, 2021 | 143.60 | 151.73 | 141.83 | 146.96 | 5,678,812 | +8.69(+6.28%) |
Mar 09, 2021 | 135.20 | 141.25 | 133.90 | 138.27 | 6,567,996 | +13.61(+10.92%) |
Mar 08, 2021 | 135.91 | 139.34 | 122.42 | 124.66 | 5,519,057 | -10.50(-7.77%) |
Mar 05, 2021 | 139.11 | 139.27 | 122.41 | 135.16 | 7,087,200 | -1.34(-0.98%) |
Mar 04, 2021 | 145.51 | 150.64 | 130.59 | 136.50 | 7,885,732 | -12.66(-8.49%) |
Mar 03, 2021 | 161.64 | 162.51 | 148.26 | 149.16 | 4,039,548 | -12.70(-7.85%) |
Mar 02, 2021 | 168.19 | 169.39 | 160.60 | 161.86 | 2,181,447 | -5.14(-3.08%) |