Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 122.30 | 125.87 | 118.01 | 118.11 | 414,589 | -3.39(-2.79%) |
May 27, 2021 | 120.00 | 121.97 | 118.52 | 121.50 | 432,390 | +1.46(+1.22%) |
May 26, 2021 | 119.62 | 121.60 | 118.21 | 120.04 | 367,793 | +1.00(+0.84%) |
May 25, 2021 | 115.35 | 120.02 | 115.35 | 119.04 | 485,641 | +3.72(+3.23%) |
May 24, 2021 | 116.67 | 118.58 | 114.70 | 115.32 | 432,419 | -0.78(-0.67%) |
May 21, 2021 | 121.00 | 123.08 | 115.85 | 116.10 | 744,391 | -4.46(-3.70%) |
May 20, 2021 | 117.20 | 121.77 | 116.68 | 120.56 | 495,225 | +3.53(+3.02%) |
May 19, 2021 | 115.45 | 117.39 | 114.00 | 117.03 | 465,957 | +0.04(+0.03%) |
May 18, 2021 | 116.65 | 117.95 | 115.78 | 116.99 | 461,476 | +0.82(+0.71%) |
May 17, 2021 | 117.75 | 120.70 | 115.54 | 116.17 | 472,305 | -2.04(-1.73%) |
May 14, 2021 | 117.89 | 118.70 | 114.72 | 118.21 | 561,452 | +1.71(+1.47%) |
May 13, 2021 | 120.00 | 120.00 | 112.62 | 116.50 | 733,538 | -3.44(-2.87%) |
May 12, 2021 | 113.02 | 121.21 | 112.33 | 119.94 | 1,034,122 | +5.22(+4.55%) |
May 11, 2021 | 112.06 | 117.12 | 111.34 | 114.72 | 626,744 | -1.67(-1.43%) |
May 10, 2021 | 121.10 | 121.10 | 115.19 | 116.39 | 926,640 | -4.54(-3.75%) |
May 07, 2021 | 108.34 | 125.90 | 107.10 | 120.93 | 2,347,987 | +12.39(+11.42%) |
May 06, 2021 | 112.22 | 113.73 | 107.66 | 108.54 | 994,108 | -3.96(-3.52%) |
May 05, 2021 | 109.43 | 112.55 | 108.21 | 112.50 | 1,082,943 | +2.49(+2.26%) |
May 04, 2021 | 107.42 | 110.24 | 104.42 | 110.01 | 971,457 | +1.45(+1.34%) |
May 03, 2021 | 105.74 | 110.99 | 104.40 | 108.56 | 1,000,216 | +3.77(+3.60%) |
Apr 30, 2021 | 107.00 | 108.88 | 104.66 | 104.79 | 1,003,900 | -2.89(-2.68%) |
Apr 29, 2021 | 111.38 | 111.40 | 107.02 | 107.68 | 982,181 | -3.32(-2.99%) |
Apr 28, 2021 | 115.00 | 115.00 | 110.94 | 111.00 | 692,985 | -4.02(-3.50%) |
Apr 27, 2021 | 120.64 | 122.46 | 114.94 | 115.02 | 805,426 | -5.31(-4.41%) |
Apr 26, 2021 | 115.41 | 123.24 | 114.85 | 120.33 | 1,268,387 | +4.32(+3.72%) |
Apr 23, 2021 | 105.93 | 116.15 | 105.93 | 116.01 | 3,500,200 | -6.21(-5.08%) |
Apr 22, 2021 | 119.95 | 124.83 | 119.55 | 122.22 | 760,799 | +3.21(+2.70%) |
Apr 21, 2021 | 118.72 | 120.92 | 115.83 | 119.01 | 558,798 | -0.50(-0.42%) |
Apr 20, 2021 | 122.30 | 122.82 | 117.75 | 119.51 | 530,479 | -2.81(-2.30%) |
Apr 19, 2021 | 128.00 | 128.46 | 120.41 | 122.32 | 804,258 | -6.51(-5.05%) |
Apr 16, 2021 | 126.21 | 129.32 | 123.70 | 128.83 | 560,700 | +2.85(+2.26%) |
Apr 15, 2021 | 130.11 | 131.20 | 124.32 | 125.98 | 994,434 | -3.26(-2.52%) |
Apr 14, 2021 | 128.38 | 131.21 | 128.07 | 129.24 | 524,418 | -0.36(-0.28%) |
Apr 13, 2021 | 128.26 | 132.26 | 125.39 | 129.60 | 663,402 | +2.30(+1.81%) |
Apr 12, 2021 | 123.67 | 128.35 | 122.34 | 127.30 | 582,326 | +4.10(+3.33%) |
Apr 09, 2021 | 128.25 | 128.51 | 121.50 | 123.20 | 792,300 | -5.13(-4.00%) |
Apr 08, 2021 | 130.80 | 133.48 | 128.33 | 128.33 | 656,452 | -1.91(-1.47%) |
Apr 07, 2021 | 130.09 | 131.78 | 128.12 | 130.24 | 468,664 | +0.03(+0.02%) |
Apr 06, 2021 | 132.82 | 133.52 | 128.80 | 130.21 | 629,199 | -2.00(-1.51%) |
Apr 05, 2021 | 134.57 | 136.69 | 131.00 | 132.21 | 962,803 | +1.90(+1.46%) |
Apr 01, 2021 | 132.63 | 139.42 | 129.15 | 130.31 | 1,006,100 | +2.38(+1.86%) |
Mar 31, 2021 | 127.70 | 130.58 | 125.48 | 127.93 | 608,841 | +1.54(+1.22%) |
Mar 30, 2021 | 121.96 | 126.90 | 119.44 | 126.39 | 651,316 | +3.20(+2.60%) |
Mar 29, 2021 | 125.31 | 126.00 | 121.57 | 123.19 | 787,327 | -3.11(-2.46%) |
Mar 26, 2021 | 126.92 | 127.20 | 121.35 | 126.30 | 786,800 | +0.17(+0.13%) |
Mar 25, 2021 | 126.10 | 127.00 | 122.75 | 126.13 | 1,136,251 | -2.66(-2.07%) |
Mar 24, 2021 | 137.10 | 137.10 | 128.63 | 128.79 | 676,837 | -8.07(-5.90%) |
Mar 23, 2021 | 140.16 | 140.42 | 136.17 | 136.86 | 565,504 | -3.02(-2.16%) |
Mar 22, 2021 | 137.00 | 141.25 | 135.41 | 139.88 | 609,017 | +2.75(+2.01%) |
Mar 19, 2021 | 137.97 | 139.40 | 134.75 | 137.13 | 1,071,600 | +2.45(+1.82%) |
Mar 18, 2021 | 140.44 | 141.85 | 133.93 | 134.68 | 736,261 | -8.12(-5.69%) |
Mar 17, 2021 | 136.99 | 144.26 | 134.10 | 142.80 | 831,578 | +3.90(+2.81%) |
Mar 16, 2021 | 142.39 | 143.57 | 136.83 | 138.90 | 881,067 | -2.16(-1.53%) |
Mar 15, 2021 | 137.74 | 144.00 | 136.91 | 141.06 | 647,244 | +4.87(+3.58%) |
Mar 12, 2021 | 132.08 | 136.80 | 127.62 | 136.19 | 912,700 | +1.86(+1.38%) |
Mar 11, 2021 | 134.07 | 136.88 | 130.48 | 134.33 | 1,604,190 | +4.32(+3.32%) |
Mar 10, 2021 | 159.10 | 161.21 | 127.20 | 130.01 | 3,296,068 | -25.87(-16.60%) |
Mar 09, 2021 | 157.00 | 162.60 | 154.38 | 155.88 | 777,338 | +3.40(+2.23%) |
Mar 08, 2021 | 152.10 | 156.00 | 147.78 | 152.48 | 816,373 | +1.18(+0.78%) |
Mar 05, 2021 | 148.60 | 152.76 | 138.29 | 151.30 | 874,600 | +3.31(+2.24%) |
Mar 04, 2021 | 150.55 | 151.34 | 140.63 | 147.99 | 1,122,157 | -3.61(-2.38%) |
Mar 03, 2021 | 162.37 | 162.37 | 149.50 | 151.60 | 1,036,085 | -9.69(-6.01%) |
Mar 02, 2021 | 168.17 | 170.00 | 161.00 | 161.29 | 916,755 | -5.55(-3.33%) |