Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 152.36 | 152.36 | 152.36 | 152.36 | 0 | +6.56(+4.50%) |
May 27, 2021 | 146.12 | 147.58 | 145.14 | 145.80 | 0 | -0.32(-0.22%) |
May 26, 2021 | 141.24 | 146.73 | 140.91 | 146.12 | 0 | +4.88(+3.46%) |
May 25, 2021 | 139.84 | 142.65 | 139.74 | 141.24 | 0 | +1.40(+1.00%) |
May 24, 2021 | 140.87 | 141.15 | 138.38 | 139.84 | 0 | -1.03(-0.73%) |
May 21, 2021 | 141.67 | 143.45 | 139.98 | 140.87 | 0 | -0.80(-0.56%) |
May 20, 2021 | 141.67 | 144.20 | 141.34 | 141.67 | 0 | +0.00(+0.00%) |
May 19, 2021 | 143.40 | 143.82 | 140.16 | 141.67 | 0 | -1.73(-1.21%) |
May 18, 2021 | 136.79 | 144.25 | 136.79 | 143.40 | 0 | +6.61(+4.83%) |
May 17, 2021 | 136.08 | 137.86 | 135.71 | 136.79 | 0 | +0.71(+0.52%) |
May 14, 2021 | 137.40 | 138.66 | 135.85 | 136.08 | 0 | -1.32(-0.96%) |
May 13, 2021 | 137.49 | 138.71 | 135.00 | 137.40 | 0 | -0.09(-0.07%) |
May 12, 2021 | 140.87 | 141.34 | 137.16 | 137.49 | 0 | -3.38(-2.40%) |
May 11, 2021 | 138.94 | 142.28 | 138.71 | 140.87 | 0 | +1.93(+1.39%) |
May 10, 2021 | 143.50 | 144.01 | 138.47 | 138.94 | 0 | -4.56(-3.18%) |
May 07, 2021 | 144.81 | 144.81 | 140.16 | 143.50 | 0 | -1.31(-0.90%) |
May 06, 2021 | 140.63 | 145.84 | 139.74 | 144.81 | 0 | +4.18(+2.97%) |
May 05, 2021 | 131.72 | 141.15 | 131.72 | 140.63 | 0 | +8.91(+6.76%) |
May 04, 2021 | 131.62 | 134.35 | 131.11 | 131.72 | 0 | +0.10(+0.08%) |
May 03, 2021 | 132.75 | 133.74 | 131.06 | 131.62 | 0 | -1.13(-0.85%) |
Apr 30, 2021 | 134.20 | 136.79 | 132.33 | 132.75 | 0 | -1.45(-1.08%) |
Apr 29, 2021 | 136.88 | 138.52 | 133.08 | 134.20 | 0 | -2.68(-1.96%) |
Apr 28, 2021 | 136.93 | 137.72 | 134.53 | 136.88 | 0 | -0.05(-0.04%) |
Apr 27, 2021 | 134.53 | 137.21 | 134.49 | 136.93 | 0 | +2.40(+1.78%) |
Apr 26, 2021 | 129.98 | 135.28 | 129.04 | 134.53 | 0 | +4.55(+3.50%) |
Apr 23, 2021 | 127.78 | 131.58 | 127.40 | 129.98 | 0 | +2.20(+1.72%) |
Apr 22, 2021 | 125.95 | 127.96 | 124.07 | 127.78 | 0 | +1.83(+1.45%) |
Apr 21, 2021 | 126.18 | 127.07 | 124.35 | 125.95 | 0 | -0.23(-0.18%) |
Apr 20, 2021 | 123.79 | 126.70 | 123.79 | 126.18 | 0 | +2.39(+1.93%) |
Apr 19, 2021 | 123.13 | 125.38 | 123.04 | 123.79 | 0 | +0.66(+0.54%) |
Apr 16, 2021 | 126.41 | 127.12 | 122.75 | 123.13 | 0 | -3.28(-2.59%) |
Apr 15, 2021 | 125.80 | 126.65 | 124.63 | 126.41 | 0 | +0.61(+0.48%) |
Apr 14, 2021 | 123.83 | 126.74 | 123.83 | 125.80 | 0 | +2.32(+1.88%) |
Apr 13, 2021 | 121.65 | 124.42 | 120.39 | 123.48 | 0 | +2.19(+1.81%) |
Apr 12, 2021 | 120.49 | 122.23 | 119.20 | 121.29 | 0 | +1.15(+0.96%) |
Apr 09, 2021 | 120.70 | 121.62 | 119.88 | 120.14 | 0 | -0.20(-0.17%) |
Apr 08, 2021 | 119.32 | 121.12 | 119.32 | 120.34 | 0 | +1.39(+1.17%) |
Apr 07, 2021 | 119.05 | 120.13 | 117.73 | 118.95 | 0 | -0.10(-0.08%) |
Apr 06, 2021 | 114.59 | 119.47 | 113.89 | 119.05 | 0 | +4.46(+3.89%) |
Apr 05, 2021 | 114.12 | 115.34 | 113.13 | 114.59 | 0 | +0.47(+0.41%) |
Apr 01, 2021 | 114.12 | 114.12 | 114.12 | 114.12 | 0 | -1.78(-1.54%) |
Mar 31, 2021 | 115.06 | 117.08 | 113.09 | 115.90 | 0 | +0.84(+0.73%) |
Mar 30, 2021 | 119.23 | 119.23 | 114.92 | 115.06 | 0 | -4.17(-3.50%) |
Mar 29, 2021 | 120.60 | 120.60 | 118.44 | 119.23 | 0 | -1.37(-1.14%) |
Mar 26, 2021 | 118.81 | 121.63 | 118.81 | 120.60 | 0 | +1.79(+1.51%) |
Mar 25, 2021 | 118.72 | 119.70 | 117.50 | 118.81 | 0 | +0.09(+0.08%) |
Mar 24, 2021 | 119.75 | 120.88 | 118.72 | 118.72 | 0 | -1.03(-0.86%) |
Mar 23, 2021 | 122.10 | 122.47 | 119.75 | 119.75 | 0 | -2.35(-1.92%) |
Mar 22, 2021 | 121.06 | 122.10 | 119.09 | 122.10 | 0 | +0.94(+0.78%) |
Mar 19, 2021 | 121.96 | 123.32 | 120.36 | 121.16 | 0 | -0.80(-0.66%) |
Mar 18, 2021 | 125.34 | 127.12 | 121.96 | 121.96 | 0 | -3.38(-2.70%) |
Mar 17, 2021 | 126.23 | 127.26 | 124.16 | 125.34 | 0 | -0.89(-0.71%) |
Mar 16, 2021 | 123.97 | 127.26 | 123.32 | 126.23 | 0 | +2.26(+1.82%) |
Mar 15, 2021 | 124.82 | 126.79 | 122.43 | 123.97 | 0 | -0.85(-0.68%) |
Mar 12, 2021 | 124.21 | 124.96 | 122.99 | 124.82 | 0 | +0.61(+0.49%) |
Mar 11, 2021 | 122.80 | 125.01 | 122.80 | 124.21 | 0 | +1.41(+1.15%) |
Mar 10, 2021 | 122.38 | 124.26 | 121.25 | 122.80 | 0 | +0.42(+0.34%) |
Mar 09, 2021 | 121.21 | 123.88 | 118.86 | 122.38 | 0 | +1.17(+0.97%) |
Mar 08, 2021 | 120.92 | 122.80 | 120.13 | 121.21 | 0 | +0.29(+0.24%) |
Mar 05, 2021 | 124.02 | 124.02 | 120.27 | 120.92 | 0 | -2.68(-2.17%) |
Mar 04, 2021 | 124.63 | 125.57 | 122.52 | 123.60 | 0 | -1.03(-0.83%) |
Mar 03, 2021 | 125.62 | 126.32 | 124.21 | 124.63 | 0 | -0.99(-0.79%) |
Mar 02, 2021 | 127.45 | 127.45 | 124.58 | 125.62 | 0 | -1.83(-1.44%) |