Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 135.28 | 139.00 | 134.64 | 138.80 | 4,231,232 | +2.16(+1.58%) |
May 27, 2021 | 142.00 | 142.08 | 135.72 | 136.64 | 4,723,588 | -6.96(-4.85%) |
May 26, 2021 | 148.56 | 149.08 | 143.16 | 143.60 | 5,719,049 | -7.20(-4.77%) |
May 25, 2021 | 149.88 | 153.40 | 149.50 | 150.80 | 4,693,805 | -0.12(-0.08%) |
May 24, 2021 | 154.68 | 154.92 | 149.20 | 150.92 | 3,913,142 | -7.00(-4.43%) |
May 21, 2021 | 157.32 | 160.08 | 155.40 | 157.92 | 6,166,745 | -2.04(-1.28%) |
May 20, 2021 | 164.72 | 167.04 | 158.40 | 159.96 | 7,388,383 | -9.44(-5.57%) |
May 19, 2021 | 172.44 | 185.28 | 168.22 | 169.40 | 16,197,738 | +7.60(+4.70%) |
May 18, 2021 | 157.52 | 162.44 | 153.68 | 161.80 | 7,018,550 | +2.32(+1.45%) |
May 17, 2021 | 157.48 | 165.64 | 154.60 | 159.48 | 8,456,629 | +5.06(+3.28%) |
May 14, 2021 | 165.88 | 166.00 | 152.88 | 154.42 | 5,670,415 | -20.58(-11.76%) |
May 13, 2021 | 182.72 | 182.84 | 171.48 | 175.00 | 10,799,481 | -18.58(-9.60%) |
May 12, 2021 | 171.12 | 199.80 | 170.64 | 193.58 | 18,035,728 | +28.74(+17.44%) |
May 11, 2021 | 162.12 | 168.60 | 157.20 | 164.84 | 10,082,160 | +11.44(+7.46%) |
May 10, 2021 | 146.72 | 153.60 | 144.16 | 153.40 | 6,151,637 | +6.44(+4.38%) |
May 07, 2021 | 155.68 | 156.12 | 146.30 | 146.96 | 4,607,786 | -8.84(-5.67%) |
May 06, 2021 | 157.20 | 163.52 | 155.30 | 155.80 | 5,519,731 | -0.96(-0.61%) |
May 05, 2021 | 158.00 | 161.68 | 153.92 | 156.76 | 5,086,200 | -4.08(-2.54%) |
May 04, 2021 | 159.00 | 169.56 | 157.84 | 160.84 | 8,875,855 | +5.84(+3.77%) |
May 03, 2021 | 156.80 | 158.48 | 154.80 | 155.00 | 3,875,300 | -5.64(-3.51%) |
Apr 30, 2021 | 157.64 | 162.12 | 155.72 | 160.64 | 4,872,525 | +6.36(+4.12%) |
Apr 29, 2021 | 152.60 | 160.68 | 152.00 | 154.28 | 5,414,958 | -1.20(-0.77%) |
Apr 28, 2021 | 155.36 | 157.56 | 153.96 | 155.48 | 3,585,747 | -0.56(-0.36%) |
Apr 27, 2021 | 158.36 | 160.96 | 155.36 | 156.04 | 3,461,706 | -3.24(-2.03%) |
Apr 26, 2021 | 159.08 | 161.72 | 158.52 | 159.28 | 2,879,906 | -1.40(-0.87%) |
Apr 23, 2021 | 165.48 | 166.32 | 157.12 | 160.68 | 7,806,125 | -6.52(-3.90%) |
Apr 22, 2021 | 157.28 | 170.24 | 156.32 | 167.20 | 7,008,117 | +9.76(+6.20%) |
Apr 21, 2021 | 167.20 | 169.28 | 156.64 | 157.44 | 3,389,751 | -8.96(-5.38%) |
Apr 20, 2021 | 164.80 | 171.84 | 163.36 | 166.40 | 5,415,196 | +3.68(+2.26%) |
Apr 19, 2021 | 158.24 | 167.20 | 157.60 | 162.72 | 5,171,724 | +5.76(+3.67%) |
Apr 16, 2021 | 159.36 | 160.64 | 155.68 | 156.96 | 3,087,681 | -2.56(-1.60%) |
Apr 15, 2021 | 160.96 | 161.76 | 158.56 | 159.52 | 3,320,608 | -5.44(-3.30%) |
Apr 14, 2021 | 162.08 | 165.92 | 160.64 | 164.96 | 3,730,477 | +3.52(+2.18%) |
Apr 13, 2021 | 162.72 | 163.36 | 160.00 | 161.44 | 3,039,281 | -1.12(-0.69%) |
Apr 12, 2021 | 166.24 | 169.44 | 162.56 | 162.56 | 2,606,099 | -2.40(-1.45%) |
Apr 09, 2021 | 166.72 | 167.76 | 162.24 | 164.96 | 2,995,350 | -0.32(-0.19%) |
Apr 08, 2021 | 165.44 | 167.04 | 163.68 | 165.28 | 2,662,736 | -2.56(-1.53%) |
Apr 07, 2021 | 172.32 | 172.96 | 167.04 | 167.84 | 2,508,794 | -4.48(-2.60%) |
Apr 06, 2021 | 172.16 | 173.60 | 169.28 | 172.32 | 2,781,592 | +0.00(+0.00%) |
Apr 05, 2021 | 171.36 | 174.40 | 170.72 | 172.32 | 3,299,780 | -4.48(-2.53%) |
Apr 01, 2021 | 180.00 | 181.12 | 175.52 | 176.80 | 2,998,700 | -5.60(-3.07%) |
Mar 31, 2021 | 182.08 | 186.40 | 179.04 | 182.40 | 3,670,182 | -1.44(-0.78%) |
Mar 30, 2021 | 192.16 | 194.40 | 183.68 | 183.84 | 2,953,289 | -8.32(-4.33%) |
Mar 29, 2021 | 192.16 | 197.92 | 190.24 | 192.16 | 3,961,605 | +4.32(+2.30%) |
Mar 26, 2021 | 192.16 | 199.84 | 185.60 | 187.84 | 4,935,281 | -7.84(-4.01%) |
Mar 25, 2021 | 203.04 | 212.80 | 194.56 | 195.68 | 4,664,018 | -6.08(-3.01%) |
Mar 24, 2021 | 195.84 | 201.92 | 191.84 | 201.76 | 2,991,821 | +1.76(+0.88%) |
Mar 23, 2021 | 192.48 | 203.60 | 191.68 | 200.00 | 3,834,873 | +8.96(+4.69%) |
Mar 22, 2021 | 201.92 | 203.04 | 189.60 | 191.04 | 3,011,065 | -13.28(-6.50%) |
Mar 19, 2021 | 211.36 | 216.96 | 203.20 | 204.32 | 3,589,812 | -8.32(-3.91%) |
Mar 18, 2021 | 205.76 | 214.56 | 201.60 | 212.64 | 3,904,768 | +11.20(+5.56%) |
Mar 17, 2021 | 212.80 | 214.08 | 201.12 | 201.44 | 4,099,283 | -9.12(-4.33%) |
Mar 16, 2021 | 210.24 | 210.88 | 204.32 | 210.56 | 3,200,000 | +0.00(+0.00%) |
Mar 15, 2021 | 222.56 | 224.32 | 209.76 | 210.56 | 3,151,391 | -12.64(-5.66%) |
Mar 12, 2021 | 231.68 | 232.48 | 223.20 | 223.20 | 2,963,000 | -4.32(-1.90%) |
Mar 11, 2021 | 229.60 | 230.08 | 225.92 | 227.52 | 2,660,087 | -5.76(-2.47%) |
Mar 10, 2021 | 229.92 | 235.04 | 229.92 | 233.28 | 2,849,453 | -3.04(-1.29%) |
Mar 09, 2021 | 239.36 | 240.48 | 233.44 | 236.32 | 3,298,136 | -9.92(-4.03%) |
Mar 08, 2021 | 242.40 | 248.32 | 237.28 | 246.24 | 4,365,546 | +4.32(+1.79%) |
Mar 05, 2021 | 250.40 | 267.84 | 241.12 | 241.92 | 6,492,325 | -18.40(-7.07%) |
Mar 04, 2021 | 246.88 | 271.36 | 241.28 | 260.32 | 7,631,772 | +10.56(+4.23%) |
Mar 03, 2021 | 237.76 | 250.40 | 235.68 | 249.76 | 6,363,183 | +10.24(+4.28%) |
Mar 02, 2021 | 237.92 | 240.80 | 234.56 | 239.52 | 3,109,616 | +2.08(+0.88%) |