Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 133.60 | 133.90 | 127.35 | 130.51 | 1,099 | -2.13(-1.61%) |
May 27, 2021 | 131.57 | 135.50 | 130.70 | 132.64 | 1,937 | -3.36(-2.47%) |
May 26, 2021 | 130.02 | 136.00 | 126.33 | 136.00 | 2,311 | +3.13(+2.36%) |
May 25, 2021 | 130.00 | 135.85 | 130.00 | 132.87 | 776 | +2.87(+2.21%) |
May 24, 2021 | 130.00 | 130.00 | 130.00 | 130.00 | 107 | -0.52(-0.40%) |
May 21, 2021 | 133.97 | 133.97 | 130.52 | 130.52 | 145 | -4.74(-3.51%) |
May 20, 2021 | 135.26 | 135.26 | 135.26 | 135.26 | 68 | +0.84(+0.62%) |
May 19, 2021 | 134.42 | 134.47 | 134.42 | 134.42 | 90 | -0.17(-0.13%) |
May 18, 2021 | 136.50 | 138.95 | 134.58 | 134.59 | 561 | -2.31(-1.69%) |
May 17, 2021 | 134.90 | 137.00 | 131.96 | 136.90 | 535 | +2.82(+2.10%) |
May 14, 2021 | 133.95 | 134.11 | 129.55 | 134.08 | 1,137 | +4.48(+3.46%) |
May 13, 2021 | 128.45 | 135.10 | 126.00 | 129.60 | 553 | +5.02(+4.03%) |
May 12, 2021 | 128.40 | 128.40 | 124.58 | 124.58 | 459 | -4.42(-3.43%) |
May 11, 2021 | 133.50 | 134.00 | 129.00 | 129.00 | 115 | -0.51(-0.39%) |
May 10, 2021 | 135.04 | 135.04 | 128.00 | 129.51 | 347 | -6.36(-4.68%) |
May 07, 2021 | 136.84 | 137.50 | 132.52 | 135.87 | 220 | +1.04(+0.77%) |
May 06, 2021 | 131.50 | 134.84 | 131.50 | 134.83 | 211 | -0.67(-0.49%) |
May 05, 2021 | 135.50 | 141.41 | 131.62 | 135.50 | 651 | -5.71(-4.04%) |
May 04, 2021 | 143.65 | 143.65 | 141.21 | 141.21 | 121 | -2.29(-1.60%) |
May 03, 2021 | 145.00 | 145.00 | 138.00 | 143.50 | 294 | -2.45(-1.68%) |
Apr 30, 2021 | 145.95 | 145.95 | 145.95 | 145.95 | 100 | +6.95(+5.00%) |
Apr 29, 2021 | 138.00 | 140.88 | 135.50 | 139.00 | 675 | +1.25(+0.91%) |
Apr 28, 2021 | 134.00 | 139.86 | 134.00 | 137.75 | 280 | -3.25(-2.30%) |
Apr 27, 2021 | 140.10 | 144.36 | 130.27 | 141.00 | 1,046 | -1.00(-0.70%) |
Apr 26, 2021 | 148.00 | 148.00 | 142.00 | 142.00 | 151 | -6.38(-4.30%) |
Apr 23, 2021 | 144.20 | 156.74 | 144.20 | 148.38 | 300 | +5.28(+3.69%) |
Apr 22, 2021 | 127.02 | 143.09 | 127.02 | 143.09 | 1,388 | +19.69(+15.96%) |
Apr 21, 2021 | 119.00 | 124.51 | 119.00 | 123.40 | 1,297 | +2.73(+2.26%) |
Apr 20, 2021 | 124.20 | 124.20 | 120.67 | 120.67 | 379 | +5.07(+4.38%) |
Apr 19, 2021 | 122.68 | 124.12 | 115.60 | 115.60 | 670 | -5.41(-4.47%) |
Apr 16, 2021 | 124.90 | 124.90 | 120.12 | 121.01 | 300 | -4.67(-3.72%) |
Apr 15, 2021 | 117.00 | 125.68 | 117.00 | 125.68 | 1,270 | +6.47(+5.43%) |
Apr 14, 2021 | 117.42 | 119.21 | 117.42 | 119.21 | 340 | +1.68(+1.43%) |
Apr 13, 2021 | 116.64 | 119.77 | 116.64 | 117.53 | 479 | -2.41(-2.01%) |
Apr 12, 2021 | 122.00 | 126.84 | 117.89 | 119.94 | 411 | +2.81(+2.40%) |
Apr 09, 2021 | 116.78 | 120.99 | 116.78 | 117.13 | 800 | -0.27(-0.23%) |
Apr 08, 2021 | 117.59 | 121.14 | 117.40 | 117.40 | 1,023 | -1.09(-0.92%) |
Apr 07, 2021 | 116.85 | 118.49 | 114.80 | 118.49 | 547 | +1.64(+1.40%) |
Apr 06, 2021 | 112.13 | 116.89 | 112.13 | 116.85 | 949 | +2.35(+2.05%) |
Apr 05, 2021 | 119.00 | 119.00 | 111.14 | 114.50 | 1,631 | -1.95(-1.67%) |
Apr 01, 2021 | 116.00 | 118.20 | 114.50 | 116.45 | 800 | +1.75(+1.53%) |
Mar 31, 2021 | 115.50 | 116.64 | 112.37 | 114.70 | 739 | -0.70(-0.61%) |
Mar 30, 2021 | 115.33 | 116.64 | 113.50 | 115.40 | 350 | -0.14(-0.12%) |
Mar 29, 2021 | 112.25 | 118.86 | 111.20 | 115.54 | 341 | +1.64(+1.44%) |
Mar 26, 2021 | 113.35 | 117.00 | 112.37 | 113.90 | 300 | +2.89(+2.60%) |
Mar 25, 2021 | 110.05 | 111.56 | 110.01 | 111.01 | 246 | -1.21(-1.08%) |
Mar 24, 2021 | 111.00 | 114.10 | 110.12 | 112.22 | 452 | +0.72(+0.65%) |
Mar 23, 2021 | 119.49 | 119.49 | 106.67 | 111.50 | 2,225 | -6.56(-5.56%) |
Mar 22, 2021 | 119.00 | 119.26 | 115.26 | 118.06 | 1,212 | +0.43(+0.37%) |
Mar 19, 2021 | 117.27 | 117.63 | 115.00 | 117.63 | 1,100 | +0.36(+0.31%) |
Mar 18, 2021 | 117.28 | 117.28 | 117.27 | 117.27 | 82 | +2.27(+1.97%) |
Mar 17, 2021 | 115.00 | 117.98 | 115.00 | 115.00 | 71 | -0.38(-0.33%) |
Mar 16, 2021 | 120.00 | 120.00 | 115.28 | 115.38 | 144 | +0.10(+0.08%) |
Mar 15, 2021 | 120.40 | 120.40 | 111.63 | 115.28 | 492 | -8.72(-7.03%) |
Mar 12, 2021 | 122.27 | 124.00 | 115.01 | 124.00 | 100 | +9.00(+7.83%) |
Mar 11, 2021 | 114.69 | 115.00 | 114.69 | 115.00 | 97 | -3.47(-2.93%) |
Mar 10, 2021 | 118.01 | 118.47 | 118.01 | 118.47 | 107 | -2.46(-2.03%) |
Mar 09, 2021 | 120.94 | 120.94 | 115.50 | 120.93 | 217 | +0.59(+0.49%) |
Mar 08, 2021 | 122.00 | 122.27 | 120.34 | 120.34 | 255 | -1.89(-1.55%) |
Mar 05, 2021 | 122.23 | 122.23 | 122.23 | 122.23 | 100 | +8.23(+7.22%) |
Mar 04, 2021 | 114.00 | 114.00 | 114.00 | 114.00 | 72 | -4.50(-3.80%) |
Mar 03, 2021 | 115.56 | 121.88 | 115.50 | 118.50 | 2,222 | +4.50(+3.95%) |
Mar 02, 2021 | 115.24 | 115.24 | 114.00 | 114.00 | 78 | -1.44(-1.25%) |