Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 166.40 | 191.00 | 163.00 | 170.80 | 51,995 | +12.60(+7.96%) |
May 27, 2021 | 164.60 | 165.00 | 157.00 | 158.20 | 13,239 | -5.40(-3.30%) |
May 26, 2021 | 159.60 | 165.00 | 159.60 | 163.60 | 7,993 | +3.00(+1.87%) |
May 25, 2021 | 162.60 | 169.20 | 159.40 | 160.60 | 14,562 | -2.00(-1.23%) |
May 24, 2021 | 170.00 | 177.80 | 158.60 | 162.60 | 14,817 | -4.20(-2.52%) |
May 21, 2021 | 151.40 | 169.60 | 150.00 | 166.80 | 27,817 | +16.00(+10.61%) |
May 20, 2021 | 149.20 | 153.20 | 146.00 | 150.80 | 13,569 | +1.20(+0.80%) |
May 19, 2021 | 145.00 | 153.00 | 144.40 | 149.60 | 13,016 | +0.20(+0.13%) |
May 18, 2021 | 146.20 | 157.00 | 145.00 | 149.40 | 10,962 | -3.00(-1.97%) |
May 17, 2021 | 155.20 | 157.70 | 150.00 | 152.40 | 25,294 | -8.40(-5.22%) |
May 14, 2021 | 146.20 | 160.80 | 142.80 | 160.80 | 21,173 | +23.80(+17.37%) |
May 13, 2021 | 166.60 | 171.20 | 133.20 | 137.00 | 72,155 | -29.40(-17.67%) |
May 12, 2021 | 175.20 | 179.20 | 163.20 | 166.40 | 16,110 | -10.80(-6.09%) |
May 11, 2021 | 163.00 | 179.40 | 160.00 | 177.20 | 20,528 | +1.80(+1.03%) |
May 10, 2021 | 178.40 | 182.60 | 170.40 | 175.40 | 22,437 | -3.20(-1.79%) |
May 07, 2021 | 172.00 | 183.40 | 171.40 | 178.60 | 24,085 | +8.40(+4.94%) |
May 06, 2021 | 170.80 | 175.40 | 164.60 | 170.20 | 22,348 | +0.00(+0.00%) |
May 05, 2021 | 175.60 | 184.80 | 168.00 | 170.20 | 19,987 | -5.20(-2.96%) |
May 04, 2021 | 182.60 | 182.60 | 167.60 | 175.40 | 31,979 | -8.60(-4.67%) |
May 03, 2021 | 197.00 | 197.00 | 182.40 | 184.00 | 24,416 | -9.00(-4.66%) |
Apr 30, 2021 | 205.00 | 206.40 | 188.20 | 193.00 | 35,730 | -14.40(-6.94%) |
Apr 29, 2021 | 220.00 | 220.00 | 200.60 | 207.40 | 26,134 | -6.00(-2.81%) |
Apr 28, 2021 | 199.80 | 214.40 | 192.80 | 213.40 | 29,976 | +14.20(+7.13%) |
Apr 27, 2021 | 194.00 | 201.40 | 185.80 | 199.20 | 32,532 | +4.40(+2.26%) |
Apr 26, 2021 | 184.40 | 197.60 | 180.00 | 194.80 | 29,059 | +10.40(+5.64%) |
Apr 23, 2021 | 184.60 | 192.80 | 180.00 | 184.40 | 41,010 | +5.00(+2.79%) |
Apr 22, 2021 | 176.00 | 196.00 | 170.20 | 179.40 | 62,781 | +8.40(+4.91%) |
Apr 21, 2021 | 160.80 | 179.20 | 156.80 | 171.00 | 52,130 | +9.40(+5.82%) |
Apr 20, 2021 | 165.00 | 191.40 | 157.60 | 161.60 | 92,463 | -5.00(-3.00%) |
Apr 19, 2021 | 193.20 | 195.80 | 160.40 | 166.60 | 86,133 | -33.00(-16.53%) |
Apr 16, 2021 | 220.00 | 220.00 | 191.20 | 199.60 | 71,775 | -1.20(-0.60%) |
Apr 15, 2021 | 212.40 | 215.00 | 181.00 | 200.80 | 112,306 | -8.40(-4.02%) |
Apr 14, 2021 | 223.20 | 233.60 | 207.40 | 209.20 | 109,675 | -6.60(-3.06%) |
Apr 13, 2021 | 233.60 | 252.00 | 206.40 | 215.80 | 245,240 | -23.80(-9.93%) |
Apr 12, 2021 | 204.80 | 261.00 | 200.40 | 239.60 | 2,181,097 | +44.80(+23.00%) |
Apr 09, 2021 | 173.60 | 203.00 | 170.60 | 194.80 | 177,090 | +17.00(+9.56%) |
Apr 08, 2021 | 169.80 | 206.00 | 160.20 | 177.80 | 669,534 | +19.20(+12.11%) |
Apr 07, 2021 | 141.20 | 166.00 | 138.40 | 158.60 | 93,582 | +17.00(+12.01%) |
Apr 06, 2021 | 141.60 | 148.00 | 140.20 | 141.60 | 38,579 | +1.80(+1.29%) |
Apr 05, 2021 | 139.80 | 143.80 | 136.00 | 139.80 | 29,137 | +5.80(+4.33%) |
Apr 01, 2021 | 133.20 | 150.20 | 129.00 | 134.00 | 68,400 | +2.80(+2.13%) |
Mar 31, 2021 | 123.60 | 131.40 | 121.40 | 131.20 | 30,303 | +8.40(+6.84%) |
Mar 30, 2021 | 128.20 | 134.60 | 118.20 | 122.80 | 62,458 | -9.40(-7.11%) |
Mar 29, 2021 | 125.00 | 153.60 | 124.00 | 132.20 | 109,533 | -7.00(-5.03%) |
Mar 26, 2021 | 197.40 | 212.00 | 134.40 | 139.20 | 2,184,975 | +21.80(+18.57%) |
Mar 25, 2021 | 101.00 | 118.60 | 99.40 | 117.40 | 45,897 | +14.20(+13.76%) |
Mar 24, 2021 | 106.20 | 108.60 | 101.20 | 103.20 | 23,047 | +0.20(+0.19%) |
Mar 23, 2021 | 117.20 | 120.60 | 103.00 | 103.00 | 32,272 | -13.00(-11.21%) |
Mar 22, 2021 | 124.80 | 131.00 | 115.60 | 116.00 | 36,156 | -10.00(-7.94%) |
Mar 19, 2021 | 134.40 | 139.60 | 125.20 | 126.00 | 35,685 | -5.20(-3.96%) |
Mar 18, 2021 | 140.00 | 144.00 | 130.60 | 131.20 | 52,046 | -0.60(-0.46%) |
Mar 17, 2021 | 124.00 | 138.00 | 121.60 | 131.80 | 46,319 | +6.00(+4.77%) |
Mar 16, 2021 | 124.20 | 127.80 | 117.40 | 125.80 | 47,078 | -1.20(-0.94%) |
Mar 15, 2021 | 131.80 | 137.20 | 113.20 | 127.00 | 75,604 | -0.60(-0.47%) |
Mar 12, 2021 | 126.00 | 135.80 | 124.40 | 127.60 | 66,770 | +6.20(+5.11%) |
Mar 11, 2021 | 115.80 | 129.80 | 114.20 | 121.40 | 107,536 | +12.00(+10.97%) |
Mar 10, 2021 | 100.00 | 114.80 | 99.60 | 109.40 | 78,588 | +13.60(+14.20%) |
Mar 09, 2021 | 88.60 | 97.20 | 88.60 | 95.80 | 30,564 | +10.80(+12.71%) |
Mar 08, 2021 | 82.20 | 89.40 | 79.00 | 85.00 | 26,756 | +4.40(+5.46%) |
Mar 05, 2021 | 81.00 | 82.16 | 70.20 | 80.60 | 37,520 | +1.80(+2.28%) |
Mar 04, 2021 | 88.00 | 91.00 | 74.20 | 78.80 | 43,086 | -9.80(-11.06%) |
Mar 03, 2021 | 90.60 | 92.80 | 84.20 | 88.60 | 36,968 | -0.80(-0.89%) |
Mar 02, 2021 | 95.60 | 99.60 | 88.60 | 89.40 | 34,263 | -4.60(-4.89%) |