Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 110.00 | 121.50 | 110.00 | 117.00 | 23,179 | +7.00(+6.36%) |
May 27, 2021 | 112.50 | 114.50 | 108.00 | 110.00 | 14,433 | +0.00(+0.00%) |
May 26, 2021 | 104.00 | 112.00 | 104.00 | 110.00 | 38,947 | +7.00(+6.80%) |
May 25, 2021 | 104.00 | 106.50 | 102.00 | 103.00 | 12,647 | -0.50(-0.48%) |
May 24, 2021 | 101.00 | 104.00 | 99.00 | 103.50 | 18,272 | +2.50(+2.48%) |
May 21, 2021 | 106.00 | 108.00 | 101.00 | 101.00 | 19,327 | -5.00(-4.72%) |
May 20, 2021 | 107.50 | 109.00 | 102.55 | 106.00 | 20,526 | +2.50(+2.42%) |
May 19, 2021 | 100.50 | 107.25 | 100.00 | 103.50 | 17,551 | -4.50(-4.17%) |
May 18, 2021 | 107.00 | 112.00 | 106.00 | 108.00 | 16,241 | +2.50(+2.37%) |
May 17, 2021 | 106.50 | 106.75 | 101.50 | 105.50 | 19,285 | +0.50(+0.48%) |
May 14, 2021 | 103.50 | 110.00 | 102.50 | 105.00 | 22,508 | -2.00(-1.87%) |
May 13, 2021 | 118.00 | 124.50 | 98.50 | 107.00 | 41,821 | -3.50(-3.17%) |
May 12, 2021 | 99.50 | 118.95 | 99.50 | 110.50 | 42,607 | +12.50(+12.76%) |
May 11, 2021 | 96.50 | 104.00 | 93.00 | 98.00 | 31,532 | -6.00(-5.77%) |
May 10, 2021 | 109.50 | 118.00 | 101.00 | 104.00 | 42,490 | -4.75(-4.37%) |
May 07, 2021 | 115.00 | 115.00 | 108.00 | 108.75 | 22,920 | -2.75(-2.47%) |
May 06, 2021 | 123.00 | 123.50 | 107.50 | 111.50 | 30,570 | -9.00(-7.47%) |
May 05, 2021 | 120.50 | 127.50 | 119.00 | 120.50 | 22,827 | -1.00(-0.82%) |
May 04, 2021 | 129.00 | 130.00 | 116.50 | 121.50 | 30,297 | -10.00(-7.60%) |
May 03, 2021 | 131.50 | 137.00 | 126.50 | 131.50 | 29,946 | +0.50(+0.38%) |
Apr 30, 2021 | 137.00 | 137.00 | 128.50 | 131.00 | 19,098 | -6.50(-4.73%) |
Apr 29, 2021 | 139.00 | 142.50 | 131.50 | 137.50 | 28,350 | -1.50(-1.08%) |
Apr 28, 2021 | 136.50 | 143.50 | 128.50 | 139.00 | 36,646 | -2.00(-1.42%) |
Apr 27, 2021 | 126.00 | 142.50 | 121.00 | 141.00 | 50,142 | +18.00(+14.63%) |
Apr 26, 2021 | 120.50 | 126.00 | 120.00 | 123.00 | 29,635 | +3.00(+2.50%) |
Apr 23, 2021 | 116.00 | 122.45 | 113.00 | 120.00 | 36,076 | +1.50(+1.27%) |
Apr 22, 2021 | 120.00 | 129.50 | 117.00 | 118.50 | 41,774 | -2.50(-2.07%) |
Apr 21, 2021 | 113.00 | 126.47 | 110.00 | 121.00 | 42,689 | +4.50(+3.86%) |
Apr 20, 2021 | 128.00 | 131.50 | 115.00 | 116.50 | 51,196 | -13.00(-10.04%) |
Apr 19, 2021 | 131.00 | 139.50 | 128.00 | 129.50 | 32,702 | -5.50(-4.07%) |
Apr 16, 2021 | 129.00 | 138.50 | 120.00 | 135.00 | 70,838 | -6.50(-4.59%) |
Apr 15, 2021 | 154.50 | 156.50 | 137.50 | 141.50 | 82,346 | -18.50(-11.56%) |
Apr 14, 2021 | 172.50 | 180.00 | 153.00 | 160.00 | 129,841 | -6.50(-3.90%) |
Apr 13, 2021 | 158.50 | 168.00 | 148.00 | 166.50 | 82,810 | +16.00(+10.63%) |
Apr 12, 2021 | 168.50 | 169.00 | 144.00 | 150.50 | 95,177 | -12.50(-7.67%) |
Apr 09, 2021 | 164.50 | 168.50 | 161.00 | 163.00 | 37,642 | -1.00(-0.61%) |
Apr 08, 2021 | 158.50 | 174.00 | 155.00 | 164.00 | 96,632 | +5.00(+3.14%) |
Apr 07, 2021 | 160.50 | 169.50 | 155.50 | 159.00 | 70,181 | -1.50(-0.93%) |
Apr 06, 2021 | 152.50 | 164.50 | 150.50 | 160.50 | 67,746 | +0.50(+0.31%) |
Apr 05, 2021 | 186.50 | 188.00 | 156.00 | 160.00 | 97,428 | -23.00(-12.57%) |
Apr 01, 2021 | 218.50 | 218.75 | 167.50 | 183.00 | 341,118 | -38.00(-17.19%) |
Mar 31, 2021 | 227.50 | 243.50 | 220.50 | 221.00 | 150,952 | -28.50(-11.42%) |
Mar 30, 2021 | 245.00 | 262.00 | 235.50 | 249.50 | 196,085 | -1.00(-0.40%) |
Mar 29, 2021 | 229.50 | 259.00 | 219.50 | 250.50 | 238,778 | +29.00(+13.09%) |
Mar 26, 2021 | 229.50 | 239.50 | 205.00 | 221.50 | 120,986 | -8.50(-3.70%) |
Mar 25, 2021 | 215.00 | 237.50 | 210.00 | 230.00 | 157,805 | -13.00(-5.35%) |
Mar 24, 2021 | 214.50 | 250.00 | 206.50 | 243.00 | 399,438 | +35.00(+16.83%) |
Mar 23, 2021 | 226.50 | 251.50 | 206.50 | 208.00 | 229,345 | -12.00(-5.45%) |
Mar 22, 2021 | 205.00 | 225.00 | 201.00 | 220.00 | 189,069 | +14.50(+7.06%) |
Mar 19, 2021 | 208.00 | 215.96 | 200.00 | 205.50 | 135,918 | -3.50(-1.67%) |
Mar 18, 2021 | 206.00 | 230.50 | 198.00 | 209.00 | 367,568 | +6.00(+2.96%) |
Mar 17, 2021 | 169.50 | 207.50 | 168.00 | 203.00 | 244,282 | +27.00(+15.34%) |
Mar 16, 2021 | 195.00 | 196.00 | 170.00 | 176.00 | 68,705 | -25.00(-12.44%) |
Mar 15, 2021 | 191.00 | 215.00 | 190.00 | 201.00 | 123,707 | +11.00(+5.79%) |
Mar 12, 2021 | 157.50 | 196.50 | 157.50 | 190.00 | 124,696 | +25.00(+15.15%) |
Mar 11, 2021 | 163.00 | 170.00 | 152.00 | 165.00 | 82,034 | +8.00(+5.10%) |
Mar 10, 2021 | 158.00 | 174.00 | 150.00 | 157.00 | 88,885 | +13.50(+9.41%) |
Mar 09, 2021 | 140.00 | 145.00 | 133.00 | 143.50 | 52,152 | +15.00(+11.67%) |
Mar 08, 2021 | 140.50 | 142.00 | 125.50 | 128.50 | 45,168 | -11.50(-8.21%) |
Mar 05, 2021 | 140.00 | 142.50 | 112.50 | 140.00 | 55,292 | +7.50(+5.66%) |
Mar 04, 2021 | 161.00 | 163.00 | 127.50 | 132.50 | 93,375 | -38.50(-22.51%) |
Mar 03, 2021 | 169.00 | 185.00 | 161.00 | 171.00 | 120,764 | +4.00(+2.40%) |
Mar 02, 2021 | 181.00 | 185.00 | 164.50 | 167.00 | 56,254 | -13.00(-7.22%) |