Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 148.36 | 151.59 | 146.78 | 147.29 | 44,836 | -0.89(-0.60%) |
May 27, 2021 | 147.26 | 149.06 | 145.39 | 148.18 | 62,709 | +2.24(+1.53%) |
May 26, 2021 | 145.51 | 147.59 | 144.82 | 145.94 | 47,290 | +0.44(+0.30%) |
May 25, 2021 | 150.84 | 151.47 | 145.34 | 145.50 | 42,810 | -5.12(-3.40%) |
May 24, 2021 | 150.35 | 152.31 | 147.70 | 150.63 | 72,102 | +0.53(+0.35%) |
May 21, 2021 | 151.64 | 155.12 | 148.97 | 150.10 | 83,003 | -1.87(-1.23%) |
May 20, 2021 | 147.07 | 152.18 | 145.59 | 151.96 | 72,305 | +4.90(+3.33%) |
May 19, 2021 | 145.23 | 149.09 | 143.81 | 147.06 | 64,188 | +1.56(+1.07%) |
May 18, 2021 | 143.50 | 146.38 | 142.36 | 145.50 | 85,466 | +1.88(+1.31%) |
May 17, 2021 | 146.69 | 148.23 | 143.06 | 143.63 | 101,036 | -3.71(-2.52%) |
May 14, 2021 | 141.42 | 147.34 | 140.50 | 147.34 | 95,644 | +5.76(+4.07%) |
May 13, 2021 | 138.24 | 142.25 | 137.34 | 141.58 | 143,999 | +2.66(+1.91%) |
May 12, 2021 | 140.09 | 142.93 | 136.30 | 138.92 | 233,510 | -0.78(-0.55%) |
May 11, 2021 | 119.35 | 139.85 | 117.08 | 139.69 | 280,934 | +19.36(+16.09%) |
May 10, 2021 | 119.45 | 121.92 | 119.45 | 120.33 | 54,699 | +0.81(+0.68%) |
May 07, 2021 | 117.69 | 119.68 | 114.26 | 119.52 | 28,868 | +0.58(+0.49%) |
May 06, 2021 | 114.84 | 119.11 | 114.50 | 118.94 | 45,267 | +4.75(+4.16%) |
May 05, 2021 | 114.42 | 114.98 | 112.33 | 114.18 | 34,261 | +0.84(+0.74%) |
May 04, 2021 | 114.48 | 115.36 | 113.34 | 113.34 | 32,532 | -1.43(-1.25%) |
May 03, 2021 | 113.19 | 115.23 | 111.79 | 114.77 | 31,351 | +3.48(+3.13%) |
Apr 30, 2021 | 113.01 | 113.05 | 110.89 | 111.29 | 45,324 | -1.74(-1.54%) |
Apr 29, 2021 | 112.33 | 113.03 | 110.95 | 113.03 | 37,012 | +2.07(+1.87%) |
Apr 28, 2021 | 112.12 | 112.12 | 110.22 | 110.95 | 27,838 | -0.70(-0.62%) |
Apr 27, 2021 | 111.95 | 112.17 | 110.44 | 111.65 | 29,506 | +0.06(+0.05%) |
Apr 26, 2021 | 112.43 | 113.40 | 111.44 | 111.59 | 31,011 | -0.23(-0.20%) |
Apr 23, 2021 | 111.25 | 112.46 | 110.69 | 111.82 | 31,167 | +1.10(+0.99%) |
Apr 22, 2021 | 111.92 | 111.92 | 109.91 | 110.72 | 26,158 | -0.98(-0.88%) |
Apr 21, 2021 | 110.05 | 111.88 | 110.05 | 111.70 | 16,125 | +1.44(+1.31%) |
Apr 20, 2021 | 111.22 | 111.59 | 109.23 | 110.26 | 32,137 | -0.69(-0.62%) |
Apr 19, 2021 | 110.38 | 111.42 | 110.20 | 110.94 | 20,457 | -0.20(-0.18%) |
Apr 16, 2021 | 111.18 | 111.77 | 109.83 | 111.14 | 25,463 | -0.01(-0.01%) |
Apr 15, 2021 | 110.94 | 111.15 | 109.75 | 111.15 | 19,745 | +0.64(+0.58%) |
Apr 14, 2021 | 110.07 | 111.30 | 109.84 | 110.51 | 28,459 | -0.12(-0.11%) |
Apr 13, 2021 | 111.23 | 111.23 | 109.59 | 110.63 | 38,153 | +0.03(+0.03%) |
Apr 12, 2021 | 108.30 | 110.65 | 108.30 | 110.60 | 20,671 | +2.04(+1.88%) |
Apr 09, 2021 | 109.78 | 109.78 | 107.41 | 108.56 | 29,842 | -0.16(-0.14%) |
Apr 08, 2021 | 108.84 | 109.19 | 107.03 | 108.72 | 42,818 | +0.02(+0.02%) |
Apr 07, 2021 | 109.08 | 109.09 | 107.26 | 108.70 | 23,171 | +0.09(+0.08%) |
Apr 06, 2021 | 107.07 | 108.61 | 106.65 | 108.61 | 15,288 | +0.80(+0.74%) |
Apr 05, 2021 | 108.19 | 108.45 | 106.10 | 107.81 | 12,341 | +0.91(+0.85%) |
Apr 01, 2021 | 105.35 | 107.02 | 104.95 | 106.90 | 26,583 | +0.99(+0.94%) |
Mar 31, 2021 | 106.61 | 107.91 | 105.25 | 105.91 | 47,703 | -1.40(-1.31%) |
Mar 30, 2021 | 105.09 | 107.76 | 105.09 | 107.31 | 17,602 | +1.94(+1.84%) |
Mar 29, 2021 | 106.49 | 106.80 | 103.60 | 105.37 | 33,344 | -2.35(-2.18%) |
Mar 26, 2021 | 108.80 | 109.67 | 106.51 | 107.71 | 22,713 | -0.81(-0.74%) |
Mar 25, 2021 | 105.63 | 108.52 | 105.16 | 108.52 | 43,232 | +2.96(+2.80%) |
Mar 24, 2021 | 105.58 | 108.48 | 104.53 | 105.56 | 42,778 | +0.60(+0.57%) |
Mar 23, 2021 | 107.29 | 107.94 | 104.66 | 104.97 | 35,983 | -2.12(-1.98%) |
Mar 22, 2021 | 113.12 | 113.12 | 105.76 | 107.09 | 39,372 | -6.09(-5.38%) |
Mar 19, 2021 | 109.92 | 113.90 | 109.87 | 113.17 | 172,946 | +3.53(+3.22%) |
Mar 18, 2021 | 107.37 | 109.98 | 107.37 | 109.64 | 32,255 | +2.97(+2.78%) |
Mar 17, 2021 | 102.50 | 106.67 | 102.50 | 106.67 | 29,107 | +3.76(+3.65%) |
Mar 16, 2021 | 103.24 | 103.24 | 100.82 | 102.91 | 23,603 | -0.08(-0.08%) |
Mar 15, 2021 | 101.98 | 103.27 | 101.14 | 102.99 | 23,442 | +1.09(+1.07%) |
Mar 12, 2021 | 100.83 | 101.97 | 100.58 | 101.90 | 46,037 | +2.13(+2.14%) |
Mar 11, 2021 | 99.96 | 100.40 | 99.11 | 99.77 | 28,389 | +0.11(+0.11%) |
Mar 10, 2021 | 98.64 | 99.74 | 98.23 | 99.66 | 36,214 | +1.46(+1.49%) |
Mar 09, 2021 | 98.18 | 98.72 | 96.86 | 98.20 | 28,696 | -0.31(-0.32%) |
Mar 08, 2021 | 94.70 | 99.33 | 94.32 | 98.51 | 73,381 | +4.46(+4.74%) |
Mar 05, 2021 | 92.93 | 94.38 | 92.64 | 94.06 | 50,111 | +1.49(+1.61%) |
Mar 04, 2021 | 92.66 | 93.65 | 91.54 | 92.56 | 47,371 | -0.50(-0.53%) |
Mar 03, 2021 | 90.04 | 93.99 | 89.75 | 93.06 | 35,778 | +3.69(+4.13%) |
Mar 02, 2021 | 90.52 | 90.96 | 89.14 | 89.37 | 44,626 | -0.71(-0.79%) |