Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 248.10 | 260.00 | 245.21 | 260.00 | 10,902 | +6.90(+2.73%) |
May 27, 2021 | 250.92 | 256.10 | 248.40 | 253.10 | 12,266 | -5.30(-2.05%) |
May 26, 2021 | 262.20 | 268.55 | 252.80 | 258.40 | 14,202 | -0.60(-0.23%) |
May 25, 2021 | 256.70 | 262.80 | 246.40 | 259.00 | 21,075 | +0.90(+0.35%) |
May 24, 2021 | 255.90 | 260.80 | 252.50 | 258.10 | 15,738 | +4.70(+1.85%) |
May 21, 2021 | 265.00 | 265.00 | 246.11 | 253.40 | 15,218 | -4.80(-1.86%) |
May 20, 2021 | 248.80 | 262.40 | 247.00 | 258.20 | 18,656 | +10.00(+4.03%) |
May 19, 2021 | 252.80 | 268.60 | 238.60 | 248.20 | 43,830 | -11.00(-4.24%) |
May 18, 2021 | 263.70 | 264.70 | 247.40 | 259.20 | 27,434 | -0.70(-0.27%) |
May 17, 2021 | 235.00 | 263.80 | 231.30 | 259.90 | 46,658 | +32.90(+14.49%) |
May 14, 2021 | 219.10 | 227.50 | 215.60 | 227.00 | 13,474 | +15.50(+7.33%) |
May 13, 2021 | 209.30 | 214.10 | 202.90 | 211.50 | 14,843 | -1.00(-0.47%) |
May 12, 2021 | 223.30 | 227.50 | 208.80 | 212.50 | 19,809 | -15.60(-6.84%) |
May 11, 2021 | 207.10 | 228.10 | 203.70 | 228.10 | 14,392 | +6.60(+2.98%) |
May 10, 2021 | 234.60 | 237.50 | 219.80 | 221.50 | 22,248 | -2.90(-1.29%) |
May 07, 2021 | 222.10 | 225.80 | 216.00 | 224.40 | 24,556 | +10.90(+5.11%) |
May 06, 2021 | 197.90 | 217.40 | 197.90 | 213.50 | 38,508 | +19.90(+10.28%) |
May 05, 2021 | 190.80 | 193.60 | 185.30 | 193.60 | 12,489 | +3.80(+2.00%) |
May 04, 2021 | 196.20 | 206.25 | 183.80 | 189.80 | 35,994 | -7.70(-3.90%) |
May 03, 2021 | 185.50 | 199.40 | 184.45 | 197.50 | 22,710 | +21.60(+12.28%) |
Apr 30, 2021 | 181.90 | 183.40 | 175.40 | 175.90 | 11,780 | -7.30(-3.98%) |
Apr 29, 2021 | 187.00 | 188.40 | 176.50 | 183.20 | 27,345 | -13.50(-6.86%) |
Apr 28, 2021 | 184.50 | 198.10 | 181.50 | 196.70 | 15,785 | +4.50(+2.34%) |
Apr 27, 2021 | 202.50 | 204.30 | 190.50 | 192.20 | 11,332 | -11.20(-5.51%) |
Apr 26, 2021 | 204.30 | 205.42 | 199.60 | 203.40 | 9,583 | -2.10(-1.02%) |
Apr 23, 2021 | 212.10 | 213.60 | 202.50 | 205.50 | 17,090 | -2.90(-1.39%) |
Apr 22, 2021 | 213.60 | 215.20 | 202.95 | 208.40 | 26,842 | -10.10(-4.62%) |
Apr 21, 2021 | 208.60 | 218.50 | 205.80 | 218.50 | 23,642 | +11.50(+5.56%) |
Apr 20, 2021 | 197.50 | 207.80 | 197.50 | 207.00 | 18,628 | +6.40(+3.19%) |
Apr 19, 2021 | 202.10 | 206.29 | 197.10 | 200.60 | 20,210 | -6.40(-3.09%) |
Apr 16, 2021 | 206.00 | 207.50 | 201.00 | 207.00 | 19,590 | +7.00(+3.50%) |
Apr 15, 2021 | 186.10 | 204.20 | 186.10 | 200.00 | 43,234 | +17.80(+9.77%) |
Apr 14, 2021 | 183.20 | 185.60 | 177.50 | 182.20 | 11,090 | -2.30(-1.25%) |
Apr 13, 2021 | 180.30 | 187.50 | 180.20 | 184.50 | 11,226 | +9.10(+5.19%) |
Apr 12, 2021 | 182.90 | 182.90 | 172.00 | 175.40 | 17,676 | -11.90(-6.35%) |
Apr 09, 2021 | 183.50 | 188.70 | 175.60 | 187.30 | 12,660 | -0.70(-0.37%) |
Apr 08, 2021 | 183.20 | 189.60 | 182.80 | 188.00 | 22,683 | +13.20(+7.55%) |
Apr 07, 2021 | 177.10 | 180.00 | 172.65 | 174.80 | 14,582 | -6.20(-3.43%) |
Apr 06, 2021 | 175.30 | 184.50 | 175.10 | 181.00 | 20,196 | +9.40(+5.48%) |
Apr 05, 2021 | 167.20 | 175.40 | 164.20 | 171.60 | 15,083 | +2.10(+1.24%) |
Apr 01, 2021 | 159.90 | 169.50 | 159.02 | 169.50 | 14,690 | +14.70(+9.50%) |
Mar 31, 2021 | 146.50 | 157.20 | 144.00 | 154.80 | 11,152 | +9.80(+6.76%) |
Mar 30, 2021 | 146.70 | 149.60 | 140.80 | 145.00 | 23,744 | -15.20(-9.49%) |
Mar 29, 2021 | 157.60 | 160.30 | 148.80 | 160.20 | 9,268 | +0.00(+0.00%) |
Mar 26, 2021 | 152.90 | 161.10 | 151.50 | 160.20 | 9,540 | +6.50(+4.23%) |
Mar 25, 2021 | 153.70 | 156.50 | 148.10 | 153.70 | 16,452 | +0.10(+0.07%) |
Mar 24, 2021 | 159.70 | 161.00 | 153.10 | 153.60 | 19,292 | -5.00(-3.15%) |
Mar 23, 2021 | 173.00 | 173.00 | 157.30 | 158.60 | 16,967 | -16.50(-9.42%) |
Mar 22, 2021 | 175.00 | 181.80 | 174.47 | 175.10 | 4,747 | -7.40(-4.05%) |
Mar 19, 2021 | 177.60 | 182.50 | 174.30 | 182.50 | 10,420 | +1.20(+0.66%) |
Mar 18, 2021 | 174.40 | 185.10 | 173.90 | 181.30 | 23,171 | -6.20(-3.31%) |
Mar 17, 2021 | 174.40 | 190.50 | 166.70 | 187.50 | 17,992 | +12.70(+7.27%) |
Mar 16, 2021 | 176.30 | 178.29 | 172.20 | 174.80 | 8,535 | -3.50(-1.96%) |
Mar 15, 2021 | 171.20 | 178.50 | 170.20 | 178.30 | 19,566 | +8.30(+4.88%) |
Mar 12, 2021 | 155.10 | 170.00 | 153.70 | 170.00 | 17,370 | +1.00(+0.59%) |
Mar 11, 2021 | 163.10 | 169.30 | 161.40 | 169.00 | 21,957 | +6.00(+3.68%) |
Mar 10, 2021 | 157.90 | 163.00 | 155.50 | 163.00 | 8,578 | +2.20(+1.37%) |
Mar 09, 2021 | 158.50 | 166.10 | 155.60 | 160.80 | 20,819 | +15.50(+10.67%) |
Mar 08, 2021 | 148.20 | 151.10 | 142.90 | 145.30 | 9,793 | -8.00(-5.22%) |
Mar 05, 2021 | 146.60 | 153.30 | 138.70 | 153.30 | 33,470 | +5.40(+3.65%) |
Mar 04, 2021 | 146.70 | 156.90 | 138.20 | 147.90 | 17,576 | +0.60(+0.41%) |
Mar 03, 2021 | 147.70 | 149.31 | 140.33 | 147.30 | 20,579 | -10.10(-6.42%) |
Mar 02, 2021 | 143.00 | 159.57 | 143.00 | 157.40 | 24,580 | +11.60(+7.96%) |
Mar 01, 2021 | 152.90 | 155.00 | 140.10 | 145.80 | 16,413 | -0.70(-0.48%) |
Feb 26, 2021 | 163.60 | 163.60 | 142.20 | 146.50 | 40,360 | -19.80(-11.91%) |
Feb 25, 2021 | 179.50 | 187.90 | 163.20 | 166.30 | 24,122 | -24.10(-12.66%) |
Feb 24, 2021 | 176.00 | 192.90 | 171.58 | 190.40 | 16,241 | -0.20(-0.10%) |
Feb 23, 2021 | 189.70 | 190.60 | 172.10 | 190.60 | 9,960 | -7.90(-3.98%) |
Feb 22, 2021 | 179.90 | 199.70 | 178.60 | 198.50 | 29,030 | +25.00(+14.41%) |
Feb 19, 2021 | 177.60 | 179.50 | 169.80 | 173.50 | 26,110 | +0.90(+0.52%) |
Feb 18, 2021 | 179.00 | 182.70 | 168.80 | 172.60 | 16,370 | -13.30(-7.15%) |
Feb 17, 2021 | 185.40 | 185.90 | 176.50 | 185.90 | 23,633 | -10.20(-5.20%) |
Feb 16, 2021 | 196.90 | 207.30 | 194.30 | 196.10 | 11,882 | -11.10(-5.36%) |
Feb 12, 2021 | 201.30 | 213.50 | 196.30 | 207.20 | 5,660 | +0.10(+0.05%) |
Feb 11, 2021 | 217.00 | 222.10 | 204.30 | 207.10 | 8,779 | -12.10(-5.52%) |
Feb 10, 2021 | 222.50 | 222.50 | 210.80 | 219.20 | 12,125 | -0.80(-0.36%) |
Feb 09, 2021 | 219.90 | 220.85 | 209.70 | 220.00 | 8,015 | +2.00(+0.92%) |
Feb 08, 2021 | 217.70 | 221.30 | 211.20 | 218.00 | 13,035 | +8.50(+4.06%) |
Feb 05, 2021 | 198.10 | 209.50 | 194.60 | 209.50 | 18,310 | +14.50(+7.44%) |
Feb 04, 2021 | 190.20 | 195.10 | 185.50 | 195.00 | 22,398 | -16.50(-7.80%) |
Feb 03, 2021 | 212.50 | 212.50 | 204.00 | 211.50 | 8,038 | -1.00(-0.47%) |
Feb 02, 2021 | 211.10 | 214.30 | 205.30 | 212.50 | 12,583 | -19.40(-8.37%) |
Feb 01, 2021 | 234.00 | 244.00 | 220.70 | 231.90 | 17,562 | +23.10(+11.06%) |
Jan 29, 2021 | 225.00 | 228.87 | 203.90 | 208.80 | 17,630 | -5.40(-2.52%) |
Jan 28, 2021 | 213.60 | 221.80 | 198.45 | 214.20 | 14,976 | +22.20(+11.56%) |
Jan 27, 2021 | 207.60 | 208.60 | 190.00 | 192.00 | 14,546 | -25.00(-11.52%) |
Jan 26, 2021 | 216.90 | 224.10 | 216.30 | 217.00 | 6,530 | -1.40(-0.64%) |
Jan 25, 2021 | 240.90 | 240.90 | 211.00 | 218.40 | 8,156 | -7.90(-3.49%) |
Jan 22, 2021 | 210.00 | 226.30 | 206.12 | 226.30 | 11,840 | -6.10(-2.62%) |
Jan 21, 2021 | 239.00 | 239.00 | 224.00 | 232.40 | 6,072 | -6.60(-2.76%) |
Jan 20, 2021 | 228.00 | 241.80 | 225.15 | 239.00 | 14,216 | +21.90(+10.09%) |
Jan 19, 2021 | 216.50 | 221.00 | 208.90 | 217.10 | 9,130 | +8.30(+3.98%) |
Jan 15, 2021 | 228.60 | 228.60 | 208.00 | 208.80 | 26,600 | -27.50(-11.64%) |
Jan 14, 2021 | 240.50 | 243.30 | 231.50 | 236.30 | 16,873 | -3.20(-1.34%) |
Jan 13, 2021 | 241.30 | 247.01 | 232.70 | 239.50 | 13,383 | -9.30(-3.74%) |
Jan 12, 2021 | 240.00 | 248.80 | 227.10 | 248.80 | 20,595 | +9.30(+3.88%) |
Jan 11, 2021 | 235.00 | 248.90 | 235.00 | 239.50 | 8,743 | -14.70(-5.78%) |
Jan 08, 2021 | 274.40 | 280.00 | 237.20 | 254.20 | 36,660 | -46.70(-15.52%) |
Jan 07, 2021 | 299.20 | 305.20 | 288.80 | 300.90 | 12,477 | -5.00(-1.63%) |
Jan 06, 2021 | 297.70 | 306.40 | 281.45 | 305.90 | 19,406 | -5.90(-1.89%) |
Jan 05, 2021 | 322.30 | 322.30 | 297.50 | 311.80 | 18,079 | +4.20(+1.37%) |
Jan 04, 2021 | 281.60 | 312.60 | 281.60 | 307.60 | 21,895 | +54.20(+21.39%) |
Dec 31, 2020 | 253.40 | 253.40 | 253.40 | 9,701 | -11.60(-4.38%) | |
Dec 30, 2020 | 247.99 | 265.20 | 247.99 | 265.00 | 9,701 | +19.30(+7.85%) |
Dec 29, 2020 | 246.00 | 259.70 | 243.50 | 245.70 | 12,558 | -0.80(-0.32%) |
Dec 28, 2020 | 268.70 | 271.88 | 246.50 | 246.50 | 9,609 | -5.40(-2.14%) |
Dec 24, 2020 | 246.55 | 256.60 | 244.50 | 251.90 | 3,800 | +1.90(+0.76%) |
Dec 23, 2020 | 243.50 | 252.70 | 243.50 | 250.00 | 11,273 | +14.01(+5.94%) |
Dec 22, 2020 | 260.10 | 260.10 | 232.00 | 235.99 | 12,827 | -26.81(-10.20%) |
Dec 21, 2020 | 269.20 | 285.00 | 258.60 | 262.80 | 9,416 | +2.20(+0.84%) |
Dec 18, 2020 | 280.00 | 280.00 | 260.60 | 260.60 | 5,290 | -16.80(-6.06%) |
Dec 17, 2020 | 265.00 | 283.30 | 265.00 | 277.40 | 18,714 | +28.50(+11.45%) |
Dec 16, 2020 | 247.50 | 249.30 | 231.00 | 248.90 | 9,852 | +13.10(+5.56%) |
Dec 15, 2020 | 232.00 | 237.40 | 224.50 | 235.80 | 7,988 | +21.70(+10.14%) |
Dec 14, 2020 | 227.00 | 237.30 | 212.80 | 214.10 | 4,682 | -14.61(-6.39%) |
Dec 11, 2020 | 232.50 | 238.90 | 227.20 | 228.71 | 4,830 | -5.29(-2.26%) |
Dec 10, 2020 | 242.00 | 247.40 | 230.50 | 234.00 | 5,693 | -1.22(-0.52%) |
Dec 09, 2020 | 249.80 | 256.70 | 228.50 | 235.22 | 8,491 | -21.28(-8.30%) |
Dec 08, 2020 | 276.90 | 276.90 | 255.00 | 256.50 | 3,119 | -5.30(-2.02%) |
Dec 07, 2020 | 243.10 | 268.20 | 243.10 | 261.80 | 12,477 | +25.72(+10.90%) |
Dec 04, 2020 | 242.35 | 245.22 | 233.00 | 236.08 | 980 | -6.04(-2.50%) |