Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 102.60 | 104.20 | 101.00 | 101.60 | 14,730 | -0.40(-0.39%) |
May 27, 2021 | 98.60 | 104.00 | 97.80 | 102.00 | 23,325 | +3.40(+3.45%) |
May 26, 2021 | 98.40 | 100.00 | 97.60 | 98.60 | 19,848 | +0.40(+0.41%) |
May 25, 2021 | 105.20 | 105.60 | 97.20 | 98.20 | 35,520 | -6.40(-6.12%) |
May 24, 2021 | 112.80 | 113.00 | 104.60 | 104.60 | 19,862 | -8.60(-7.60%) |
May 21, 2021 | 112.00 | 114.60 | 110.20 | 113.20 | 13,962 | +2.20(+1.98%) |
May 20, 2021 | 110.20 | 111.80 | 108.40 | 111.00 | 13,673 | +0.40(+0.36%) |
May 19, 2021 | 106.80 | 110.60 | 106.80 | 110.60 | 12,134 | +2.00(+1.84%) |
May 18, 2021 | 106.60 | 113.80 | 105.60 | 108.60 | 27,943 | -3.60(-3.21%) |
May 17, 2021 | 108.20 | 112.60 | 106.40 | 112.20 | 20,150 | +4.50(+4.18%) |
May 14, 2021 | 104.20 | 109.40 | 103.00 | 107.70 | 15,319 | +3.30(+3.16%) |
May 13, 2021 | 106.40 | 112.00 | 103.60 | 104.40 | 24,368 | -1.70(-1.60%) |
May 12, 2021 | 109.20 | 111.20 | 105.00 | 106.10 | 34,259 | -2.50(-2.30%) |
May 11, 2021 | 103.00 | 112.60 | 101.80 | 108.60 | 31,421 | +1.60(+1.50%) |
May 10, 2021 | 116.00 | 116.50 | 106.80 | 107.00 | 40,544 | -7.80(-6.79%) |
May 07, 2021 | 117.20 | 119.60 | 113.00 | 114.80 | 22,938 | -2.40(-2.05%) |
May 06, 2021 | 118.00 | 118.40 | 114.40 | 117.20 | 20,224 | -0.80(-0.68%) |
May 05, 2021 | 123.60 | 123.80 | 116.60 | 118.00 | 32,855 | -4.20(-3.44%) |
May 04, 2021 | 126.00 | 127.80 | 120.20 | 122.20 | 28,376 | -3.80(-3.02%) |
May 03, 2021 | 131.20 | 132.00 | 125.40 | 126.00 | 18,317 | -6.40(-4.83%) |
Apr 30, 2021 | 131.80 | 134.60 | 129.40 | 132.40 | 21,410 | -1.80(-1.34%) |
Apr 29, 2021 | 137.00 | 137.00 | 131.00 | 134.20 | 14,721 | -2.20(-1.61%) |
Apr 28, 2021 | 135.00 | 136.80 | 132.20 | 136.40 | 11,986 | +1.40(+1.04%) |
Apr 27, 2021 | 141.60 | 142.40 | 134.20 | 135.00 | 15,723 | -6.20(-4.39%) |
Apr 26, 2021 | 136.20 | 144.00 | 136.00 | 141.20 | 15,126 | +5.40(+3.98%) |
Apr 23, 2021 | 133.60 | 136.60 | 131.60 | 135.80 | 12,210 | +2.80(+2.11%) |
Apr 22, 2021 | 135.40 | 137.60 | 132.20 | 133.00 | 12,546 | -2.20(-1.63%) |
Apr 21, 2021 | 127.80 | 135.80 | 126.00 | 135.20 | 15,619 | +6.40(+4.97%) |
Apr 20, 2021 | 130.00 | 130.80 | 125.40 | 128.80 | 19,103 | -1.20(-0.92%) |
Apr 19, 2021 | 128.40 | 130.80 | 125.60 | 130.00 | 15,832 | +0.20(+0.15%) |
Apr 16, 2021 | 130.80 | 131.20 | 127.00 | 129.80 | 21,380 | -3.00(-2.26%) |
Apr 15, 2021 | 137.80 | 138.00 | 131.00 | 132.80 | 17,277 | -3.60(-2.64%) |
Apr 14, 2021 | 133.80 | 140.60 | 131.40 | 136.40 | 16,104 | +1.40(+1.04%) |
Apr 13, 2021 | 136.60 | 137.00 | 130.60 | 135.00 | 23,815 | -1.80(-1.32%) |
Apr 12, 2021 | 144.00 | 145.20 | 136.00 | 136.80 | 18,612 | -7.80(-5.39%) |
Apr 09, 2021 | 142.20 | 149.40 | 141.00 | 144.60 | 18,115 | +1.20(+0.84%) |
Apr 08, 2021 | 139.00 | 144.40 | 136.60 | 143.40 | 20,149 | +4.80(+3.46%) |
Apr 07, 2021 | 138.80 | 142.80 | 137.60 | 138.60 | 22,401 | -1.00(-0.72%) |
Apr 06, 2021 | 142.80 | 143.20 | 138.60 | 139.60 | 34,466 | -3.40(-2.38%) |
Apr 05, 2021 | 150.00 | 151.00 | 140.40 | 143.00 | 39,010 | -8.20(-5.42%) |
Apr 01, 2021 | 152.60 | 154.20 | 146.60 | 151.20 | 29,750 | -0.80(-0.53%) |
Mar 31, 2021 | 149.00 | 152.20 | 147.20 | 152.00 | 23,944 | +3.60(+2.43%) |
Mar 30, 2021 | 152.40 | 155.40 | 148.00 | 148.40 | 22,049 | -1.40(-0.93%) |
Mar 29, 2021 | 153.40 | 155.80 | 148.40 | 149.80 | 28,194 | -4.40(-2.85%) |
Mar 26, 2021 | 154.40 | 157.60 | 149.40 | 154.20 | 31,060 | -1.00(-0.64%) |
Mar 25, 2021 | 149.80 | 160.20 | 148.00 | 155.20 | 36,423 | -4.00(-2.51%) |
Mar 24, 2021 | 170.60 | 171.20 | 155.20 | 159.20 | 43,137 | -12.00(-7.01%) |
Mar 23, 2021 | 169.40 | 171.40 | 162.20 | 171.20 | 47,009 | -4.20(-2.39%) |
Mar 22, 2021 | 192.80 | 193.00 | 162.40 | 175.40 | 77,296 | -19.20(-9.87%) |
Mar 19, 2021 | 199.40 | 203.40 | 190.20 | 194.60 | 157,455 | -3.00(-1.52%) |
Mar 18, 2021 | 220.00 | 235.29 | 195.20 | 197.60 | 156,772 | +1.60(+0.82%) |
Mar 17, 2021 | 188.00 | 200.60 | 182.60 | 196.00 | 45,184 | +5.80(+3.05%) |
Mar 16, 2021 | 176.00 | 195.60 | 175.80 | 190.20 | 62,092 | +15.00(+8.56%) |
Mar 15, 2021 | 174.60 | 181.40 | 171.20 | 175.20 | 39,083 | +3.40(+1.98%) |
Mar 12, 2021 | 164.80 | 174.40 | 162.20 | 171.80 | 29,180 | +1.20(+0.70%) |
Mar 11, 2021 | 157.00 | 190.20 | 155.00 | 170.60 | 112,298 | +14.40(+9.22%) |
Mar 10, 2021 | 159.80 | 162.40 | 154.20 | 156.20 | 19,459 | -4.20(-2.62%) |
Mar 09, 2021 | 166.40 | 166.40 | 150.20 | 160.40 | 50,839 | +6.00(+3.89%) |
Mar 08, 2021 | 146.00 | 170.60 | 145.00 | 154.40 | 98,630 | +5.20(+3.49%) |
Mar 05, 2021 | 145.60 | 149.20 | 133.20 | 149.20 | 26,185 | +2.20(+1.50%) |
Mar 04, 2021 | 153.20 | 155.20 | 142.20 | 147.00 | 25,192 | -6.60(-4.30%) |
Mar 03, 2021 | 157.60 | 160.20 | 153.00 | 153.60 | 18,334 | -3.20(-2.04%) |
Mar 02, 2021 | 157.00 | 161.80 | 156.00 | 156.80 | 13,672 | +0.40(+0.26%) |