Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 157.80 | 210.34 | 154.65 | 165.00 | 28,571 | +17.85(+12.13%) |
May 27, 2021 | 144.00 | 157.50 | 142.97 | 147.15 | 10,021 | +9.90(+7.21%) |
May 26, 2021 | 127.20 | 144.00 | 126.15 | 137.25 | 7,630 | +11.10(+8.80%) |
May 25, 2021 | 129.90 | 133.32 | 126.15 | 126.15 | 1,013 | -3.60(-2.77%) |
May 24, 2021 | 129.84 | 133.54 | 129.45 | 129.75 | 754 | -3.75(-2.81%) |
May 21, 2021 | 132.91 | 137.53 | 132.15 | 133.50 | 447 | -0.45(-0.34%) |
May 20, 2021 | 133.50 | 137.25 | 132.15 | 133.95 | 790 | +1.20(+0.90%) |
May 19, 2021 | 132.00 | 138.75 | 132.00 | 132.75 | 1,881 | +6.45(+5.11%) |
May 18, 2021 | 128.85 | 136.41 | 126.15 | 126.30 | 518 | -2.70(-2.09%) |
May 17, 2021 | 130.80 | 140.85 | 127.65 | 129.00 | 2,737 | -2.25(-1.71%) |
May 14, 2021 | 136.50 | 142.65 | 130.50 | 131.25 | 1,857 | +0.00(+0.00%) |
May 13, 2021 | 136.50 | 146.25 | 131.25 | 131.25 | 2,720 | -3.60(-2.67%) |
May 12, 2021 | 130.05 | 146.25 | 129.00 | 134.85 | 1,969 | +3.75(+2.86%) |
May 11, 2021 | 134.70 | 146.81 | 131.10 | 131.10 | 780 | -4.95(-3.64%) |
May 10, 2021 | 145.35 | 145.35 | 129.75 | 136.05 | 862 | -7.95(-5.52%) |
May 07, 2021 | 140.85 | 150.00 | 140.85 | 144.00 | 2,220 | +11.25(+8.47%) |
May 06, 2021 | 174.30 | 174.30 | 124.65 | 132.75 | 4,778 | -36.00(-21.33%) |
May 05, 2021 | 166.50 | 176.79 | 166.50 | 168.75 | 489 | -1.65(-0.97%) |
May 04, 2021 | 170.40 | 170.40 | 170.40 | 170.40 | 66 | +0.00(+0.00%) |
May 03, 2021 | 168.74 | 170.46 | 168.74 | 170.40 | 227 | +5.40(+3.27%) |
Apr 30, 2021 | 173.85 | 180.45 | 165.00 | 165.00 | 593 | -11.40(-6.46%) |
Apr 29, 2021 | 183.30 | 183.75 | 176.40 | 176.40 | 482 | -3.60(-2.00%) |
Apr 28, 2021 | 184.50 | 184.50 | 180.00 | 180.00 | 167 | -4.50(-2.44%) |
Apr 27, 2021 | 193.50 | 196.50 | 183.75 | 184.50 | 577 | -4.80(-2.54%) |
Apr 26, 2021 | 188.85 | 191.25 | 184.62 | 189.30 | 220 | +4.80(+2.60%) |
Apr 23, 2021 | 186.60 | 189.30 | 179.19 | 184.50 | 533 | +6.00(+3.36%) |
Apr 22, 2021 | 183.75 | 184.50 | 178.20 | 178.50 | 358 | -1.50(-0.83%) |
Apr 21, 2021 | 182.40 | 189.90 | 180.00 | 180.00 | 403 | -3.60(-1.96%) |
Apr 20, 2021 | 181.50 | 190.35 | 181.50 | 183.60 | 314 | -0.15(-0.08%) |
Apr 19, 2021 | 182.79 | 183.75 | 181.50 | 183.75 | 142 | -2.55(-1.37%) |
Apr 16, 2021 | 188.10 | 190.64 | 181.51 | 186.30 | 260 | +4.20(+2.31%) |
Apr 15, 2021 | 187.35 | 191.10 | 181.50 | 182.10 | 142 | +1.35(+0.75%) |
Apr 14, 2021 | 180.45 | 198.60 | 180.30 | 180.75 | 714 | -1.65(-0.90%) |
Apr 13, 2021 | 187.50 | 201.75 | 180.15 | 182.40 | 1,059 | -9.60(-5.00%) |
Apr 12, 2021 | 191.40 | 199.88 | 191.40 | 192.00 | 238 | -6.45(-3.25%) |
Apr 09, 2021 | 207.75 | 207.75 | 193.90 | 198.45 | 673 | -10.05(-4.82%) |
Apr 08, 2021 | 203.10 | 208.50 | 195.15 | 208.50 | 1,139 | +13.50(+6.92%) |
Apr 07, 2021 | 194.85 | 203.10 | 194.85 | 195.00 | 266 | +3.00(+1.56%) |
Apr 06, 2021 | 198.75 | 207.32 | 192.00 | 192.00 | 458 | -6.00(-3.03%) |
Apr 05, 2021 | 199.65 | 207.75 | 192.00 | 198.00 | 62 | -7.05(-3.44%) |
Apr 01, 2021 | 198.75 | 207.75 | 193.01 | 205.05 | 440 | +20.55(+11.14%) |
Mar 31, 2021 | 192.45 | 204.90 | 183.75 | 184.50 | 470 | -14.85(-7.45%) |
Mar 30, 2021 | 187.50 | 199.35 | 177.76 | 199.35 | 1,193 | +4.65(+2.39%) |
Mar 29, 2021 | 202.04 | 202.04 | 180.00 | 194.70 | 452 | -8.74(-4.30%) |
Mar 26, 2021 | 209.25 | 210.00 | 200.18 | 203.44 | 173 | -9.56(-4.49%) |
Mar 25, 2021 | 213.75 | 216.00 | 201.28 | 213.00 | 372 | -3.16(-1.46%) |
Mar 24, 2021 | 216.90 | 218.25 | 213.75 | 216.16 | 331 | +0.76(+0.35%) |
Mar 23, 2021 | 213.00 | 219.60 | 210.00 | 215.40 | 1,026 | +9.00(+4.36%) |
Mar 22, 2021 | 203.55 | 213.20 | 203.55 | 206.40 | 188 | +2.40(+1.18%) |
Mar 19, 2021 | 197.40 | 210.00 | 196.50 | 204.00 | 940 | +6.45(+3.26%) |
Mar 18, 2021 | 201.00 | 206.85 | 196.50 | 197.55 | 714 | -3.30(-1.64%) |
Mar 17, 2021 | 203.10 | 206.97 | 198.75 | 200.85 | 1,532 | +1.50(+0.75%) |
Mar 16, 2021 | 202.80 | 211.65 | 199.03 | 199.35 | 361 | -1.95(-0.97%) |
Mar 15, 2021 | 207.38 | 222.00 | 200.47 | 201.30 | 1,698 | -10.05(-4.75%) |
Mar 12, 2021 | 208.50 | 218.41 | 208.50 | 211.35 | 360 | -3.75(-1.74%) |
Mar 11, 2021 | 222.15 | 222.15 | 199.95 | 215.10 | 282 | +0.90(+0.42%) |
Mar 10, 2021 | 222.15 | 222.15 | 214.12 | 214.20 | 177 | -3.90(-1.79%) |
Mar 09, 2021 | 211.49 | 222.15 | 206.63 | 218.10 | 692 | +0.75(+0.35%) |
Mar 08, 2021 | 195.46 | 217.50 | 195.46 | 217.35 | 352 | +12.22(+5.96%) |
Mar 05, 2021 | 198.60 | 205.12 | 197.10 | 205.12 | 180 | +2.62(+1.30%) |
Mar 04, 2021 | 217.65 | 224.43 | 202.50 | 202.50 | 1,267 | -15.90(-7.28%) |
Mar 03, 2021 | 224.40 | 228.90 | 217.65 | 218.40 | 1,274 | -6.00(-2.67%) |
Mar 02, 2021 | 234.00 | 240.00 | 224.40 | 224.40 | 764 | -4.35(-1.90%) |