Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 89.25 | 97.76 | 89.17 | 90.48 | 1,281,416 | +2.12(+2.40%) |
May 27, 2021 | 85.85 | 88.83 | 83.99 | 88.36 | 587,644 | +2.54(+2.96%) |
May 26, 2021 | 83.47 | 86.70 | 83.47 | 85.82 | 676,103 | +2.76(+3.32%) |
May 25, 2021 | 86.00 | 86.60 | 82.50 | 83.06 | 610,890 | -1.03(-1.22%) |
May 24, 2021 | 82.95 | 85.25 | 81.56 | 84.09 | 607,954 | +1.77(+2.15%) |
May 21, 2021 | 85.38 | 85.38 | 82.07 | 82.32 | 859,842 | -1.68(-2.00%) |
May 20, 2021 | 85.15 | 85.42 | 81.36 | 84.00 | 995,203 | +1.57(+1.90%) |
May 19, 2021 | 80.00 | 83.82 | 78.00 | 82.43 | 808,381 | -0.81(-0.97%) |
May 18, 2021 | 82.69 | 86.56 | 80.94 | 83.24 | 930,707 | +1.74(+2.13%) |
May 17, 2021 | 82.80 | 82.80 | 78.43 | 81.50 | 784,207 | -1.76(-2.11%) |
May 14, 2021 | 78.99 | 85.66 | 78.02 | 83.26 | 2,033,288 | +5.77(+7.45%) |
May 13, 2021 | 83.65 | 85.85 | 75.45 | 77.49 | 1,343,008 | -5.18(-6.27%) |
May 12, 2021 | 85.94 | 87.22 | 80.51 | 82.67 | 1,107,514 | -6.10(-6.87%) |
May 11, 2021 | 80.32 | 92.94 | 80.03 | 88.77 | 1,535,880 | +1.57(+1.80%) |
May 10, 2021 | 87.30 | 90.62 | 83.51 | 87.20 | 1,487,902 | -1.07(-1.21%) |
May 07, 2021 | 87.00 | 98.95 | 86.00 | 88.27 | 2,969,240 | -10.66(-10.78%) |
May 06, 2021 | 101.15 | 101.15 | 94.95 | 98.93 | 1,475,708 | -3.38(-3.30%) |
May 05, 2021 | 106.94 | 109.47 | 100.45 | 102.31 | 827,290 | -3.97(-3.74%) |
May 04, 2021 | 111.79 | 113.00 | 105.32 | 106.28 | 1,311,507 | -9.21(-7.97%) |
May 03, 2021 | 121.99 | 122.77 | 115.27 | 115.49 | 586,653 | -5.69(-4.70%) |
Apr 30, 2021 | 124.93 | 127.85 | 119.62 | 121.18 | 1,022,900 | -5.82(-4.58%) |
Apr 29, 2021 | 136.12 | 136.75 | 125.76 | 127.00 | 530,378 | -8.46(-6.25%) |
Apr 28, 2021 | 134.99 | 138.50 | 132.12 | 135.46 | 356,512 | +0.11(+0.08%) |
Apr 27, 2021 | 137.60 | 138.90 | 134.21 | 135.35 | 356,829 | -1.11(-0.81%) |
Apr 26, 2021 | 130.49 | 137.45 | 129.00 | 136.46 | 496,526 | +7.00(+5.41%) |
Apr 23, 2021 | 124.00 | 130.93 | 122.39 | 129.46 | 637,100 | +5.66(+4.57%) |
Apr 22, 2021 | 125.73 | 127.94 | 121.33 | 123.80 | 509,452 | -0.49(-0.39%) |
Apr 21, 2021 | 118.51 | 124.65 | 114.45 | 124.29 | 489,085 | +3.97(+3.30%) |
Apr 20, 2021 | 125.50 | 126.25 | 117.28 | 120.32 | 845,110 | -5.55(-4.41%) |
Apr 19, 2021 | 133.49 | 135.98 | 124.64 | 125.87 | 841,136 | -9.36(-6.92%) |
Apr 16, 2021 | 138.03 | 138.20 | 132.08 | 135.23 | 469,800 | -2.36(-1.72%) |
Apr 15, 2021 | 136.94 | 139.27 | 133.65 | 137.59 | 505,317 | +2.97(+2.21%) |
Apr 14, 2021 | 138.23 | 142.96 | 133.24 | 134.62 | 651,942 | -3.09(-2.24%) |
Apr 13, 2021 | 131.50 | 139.08 | 130.34 | 137.71 | 565,881 | +8.01(+6.18%) |
Apr 12, 2021 | 132.32 | 132.39 | 127.54 | 129.70 | 550,050 | -4.47(-3.33%) |
Apr 09, 2021 | 132.71 | 134.43 | 128.40 | 134.17 | 416,400 | -1.00(-0.74%) |
Apr 08, 2021 | 133.21 | 137.00 | 131.30 | 135.17 | 543,787 | +4.74(+3.63%) |
Apr 07, 2021 | 135.79 | 137.27 | 129.34 | 130.43 | 485,344 | -6.32(-4.62%) |
Apr 06, 2021 | 135.32 | 139.77 | 132.98 | 136.75 | 407,897 | +2.59(+1.93%) |
Apr 05, 2021 | 139.00 | 141.00 | 130.44 | 134.16 | 519,905 | -3.11(-2.27%) |
Apr 01, 2021 | 139.35 | 143.91 | 136.29 | 137.27 | 902,100 | +4.32(+3.25%) |
Mar 31, 2021 | 131.11 | 134.18 | 128.16 | 132.95 | 674,396 | +5.60(+4.40%) |
Mar 30, 2021 | 123.66 | 130.33 | 118.11 | 127.35 | 1,064,350 | +0.70(+0.55%) |
Mar 29, 2021 | 137.68 | 138.00 | 122.53 | 126.65 | 1,256,907 | -14.01(-9.96%) |
Mar 26, 2021 | 143.35 | 144.20 | 131.93 | 140.66 | 664,500 | -1.22(-0.86%) |
Mar 25, 2021 | 134.79 | 144.17 | 133.55 | 141.88 | 614,516 | +2.00(+1.43%) |
Mar 24, 2021 | 154.61 | 155.26 | 139.04 | 139.88 | 777,281 | -13.06(-8.54%) |
Mar 23, 2021 | 158.11 | 161.03 | 152.00 | 152.94 | 571,316 | -7.15(-4.47%) |
Mar 22, 2021 | 154.18 | 163.28 | 153.71 | 160.09 | 797,516 | +8.43(+5.56%) |
Mar 19, 2021 | 150.29 | 155.32 | 147.47 | 151.66 | 1,366,400 | +3.23(+2.18%) |
Mar 18, 2021 | 162.29 | 163.49 | 146.81 | 148.43 | 1,431,170 | -18.73(-11.20%) |
Mar 17, 2021 | 163.01 | 168.42 | 153.01 | 167.16 | 842,717 | -0.02(-0.01%) |
Mar 16, 2021 | 171.50 | 173.00 | 162.46 | 167.18 | 533,588 | -2.94(-1.73%) |
Mar 15, 2021 | 175.76 | 176.27 | 168.62 | 170.12 | 494,415 | -3.76(-2.16%) |
Mar 12, 2021 | 166.52 | 175.93 | 163.18 | 173.88 | 1,083,100 | -0.04(-0.02%) |
Mar 11, 2021 | 162.00 | 175.35 | 160.59 | 173.92 | 1,424,348 | +19.13(+12.36%) |
Mar 10, 2021 | 157.23 | 165.00 | 151.80 | 154.79 | 987,116 | +5.09(+3.40%) |
Mar 09, 2021 | 143.15 | 155.42 | 142.50 | 149.70 | 1,392,982 | +12.56(+9.16%) |
Mar 08, 2021 | 144.95 | 152.00 | 136.03 | 137.14 | 1,076,284 | -7.86(-5.42%) |
Mar 05, 2021 | 152.71 | 154.88 | 133.76 | 145.00 | 2,300,600 | -7.10(-4.67%) |
Mar 04, 2021 | 160.51 | 171.99 | 144.32 | 152.10 | 2,055,268 | -5.25(-3.34%) |
Mar 03, 2021 | 178.22 | 180.34 | 156.34 | 157.35 | 1,191,392 | -20.99(-11.77%) |
Mar 02, 2021 | 189.12 | 189.50 | 177.78 | 178.34 | 664,665 | -8.64(-4.62%) |