Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 196.48 | 205.85 | 196.47 | 201.31 | 2,313,619 | +6.22(+3.19%) |
May 27, 2021 | 196.42 | 200.81 | 193.59 | 195.09 | 1,342,089 | -4.61(-2.31%) |
May 26, 2021 | 194.99 | 200.81 | 194.90 | 199.70 | 1,565,382 | +4.81(+2.47%) |
May 25, 2021 | 191.89 | 197.50 | 191.14 | 194.89 | 1,462,981 | +2.57(+1.34%) |
May 24, 2021 | 194.90 | 197.35 | 190.73 | 192.32 | 1,237,375 | -0.79(-0.41%) |
May 21, 2021 | 201.44 | 202.48 | 192.85 | 193.11 | 1,546,327 | -7.91(-3.94%) |
May 20, 2021 | 196.54 | 206.26 | 195.68 | 201.02 | 3,315,324 | +4.57(+2.33%) |
May 19, 2021 | 185.53 | 196.61 | 184.25 | 196.45 | 1,862,369 | +4.52(+2.35%) |
May 18, 2021 | 192.91 | 194.84 | 187.74 | 191.93 | 1,862,400 | -3.75(-1.92%) |
May 17, 2021 | 190.19 | 197.95 | 189.47 | 195.68 | 2,050,656 | +5.46(+2.87%) |
May 14, 2021 | 181.07 | 192.20 | 179.16 | 190.22 | 3,020,429 | +11.82(+6.63%) |
May 13, 2021 | 185.84 | 187.44 | 170.44 | 178.40 | 3,092,688 | -5.27(-2.87%) |
May 12, 2021 | 194.05 | 195.39 | 183.21 | 183.67 | 3,241,264 | -11.73(-6.00%) |
May 11, 2021 | 184.15 | 199.83 | 182.56 | 195.41 | 4,723,491 | -4.27(-2.14%) |
May 10, 2021 | 198.15 | 200.27 | 182.12 | 199.68 | 7,374,489 | +18.39(+10.15%) |
May 07, 2021 | 180.92 | 183.38 | 173.08 | 181.28 | 4,523,133 | +15.50(+9.35%) |
May 06, 2021 | 144.13 | 169.62 | 143.09 | 165.78 | 10,101,338 | -2.73(-1.62%) |
May 05, 2021 | 182.96 | 193.49 | 159.09 | 168.51 | 9,259,935 | -6.03(-3.45%) |
May 04, 2021 | 209.69 | 210.34 | 167.06 | 174.54 | 12,254,868 | -31.60(-15.33%) |
May 03, 2021 | 199.58 | 208.86 | 193.41 | 206.14 | 5,772,761 | +20.35(+10.95%) |
Apr 30, 2021 | 180.88 | 191.29 | 178.29 | 185.79 | 3,552,707 | +8.52(+4.80%) |
Apr 29, 2021 | 178.20 | 182.29 | 174.91 | 177.28 | 2,099,373 | +3.83(+2.21%) |
Apr 28, 2021 | 169.71 | 174.85 | 167.06 | 173.45 | 1,524,725 | +2.89(+1.70%) |
Apr 27, 2021 | 171.08 | 173.56 | 167.03 | 170.56 | 2,089,398 | -1.79(-1.04%) |
Apr 26, 2021 | 165.57 | 172.46 | 159.41 | 172.34 | 3,126,868 | +1.63(+0.95%) |
Apr 23, 2021 | 172.04 | 175.30 | 168.76 | 170.72 | 3,149,990 | +4.00(+2.40%) |
Apr 22, 2021 | 162.81 | 173.68 | 162.62 | 166.72 | 4,790,548 | +7.06(+4.42%) |
Apr 21, 2021 | 152.80 | 159.93 | 150.11 | 159.66 | 2,447,039 | +5.55(+3.60%) |
Apr 20, 2021 | 143.55 | 155.22 | 138.95 | 154.12 | 3,261,814 | +6.61(+4.48%) |
Apr 19, 2021 | 145.03 | 154.74 | 144.85 | 147.51 | 3,471,082 | -2.03(-1.36%) |
Apr 16, 2021 | 139.62 | 150.31 | 139.62 | 149.54 | 4,686,173 | +10.68(+7.69%) |
Apr 15, 2021 | 128.28 | 138.93 | 126.47 | 138.86 | 3,754,998 | +8.01(+6.12%) |
Apr 14, 2021 | 129.07 | 130.85 | 127.50 | 130.85 | 3,393,736 | +2.92(+2.28%) |
Apr 13, 2021 | 123.35 | 129.08 | 123.12 | 127.93 | 4,241,958 | +8.01(+6.68%) |
Apr 12, 2021 | 118.96 | 120.64 | 116.73 | 119.92 | 1,641,616 | -0.61(-0.51%) |
Apr 09, 2021 | 113.43 | 121.87 | 113.20 | 120.53 | 4,248,697 | +7.55(+6.68%) |
Apr 08, 2021 | 111.77 | 114.76 | 111.02 | 112.98 | 1,015,004 | +1.15(+1.03%) |
Apr 07, 2021 | 114.23 | 114.72 | 110.74 | 111.82 | 1,165,954 | -3.78(-3.27%) |
Apr 06, 2021 | 114.16 | 116.19 | 112.66 | 115.60 | 1,542,741 | +1.76(+1.54%) |
Apr 05, 2021 | 112.50 | 114.34 | 108.55 | 113.85 | 1,403,109 | +1.48(+1.32%) |
Apr 01, 2021 | 109.05 | 112.57 | 109.04 | 112.37 | 2,047,635 | +4.62(+4.29%) |
Mar 31, 2021 | 108.03 | 109.53 | 105.69 | 107.75 | 2,207,489 | +4.69(+4.55%) |
Mar 30, 2021 | 98.48 | 105.07 | 97.30 | 103.06 | 3,509,521 | +8.42(+8.89%) |
Mar 29, 2021 | 96.25 | 97.56 | 92.52 | 94.64 | 1,079,270 | +0.15(+0.16%) |
Mar 26, 2021 | 96.21 | 96.25 | 92.58 | 94.50 | 922,581 | +0.62(+0.66%) |
Mar 25, 2021 | 92.87 | 96.16 | 91.70 | 93.87 | 1,315,930 | +1.07(+1.15%) |
Mar 24, 2021 | 98.92 | 100.14 | 92.16 | 92.81 | 2,231,569 | -5.98(-6.05%) |
Mar 23, 2021 | 105.91 | 105.93 | 98.79 | 98.79 | 1,225,364 | -6.80(-6.44%) |
Mar 22, 2021 | 105.22 | 107.27 | 104.92 | 105.59 | 640,151 | -0.58(-0.55%) |
Mar 19, 2021 | 103.12 | 106.38 | 101.46 | 106.17 | 1,160,826 | +3.89(+3.80%) |
Mar 18, 2021 | 103.01 | 103.53 | 101.67 | 102.28 | 710,256 | -2.97(-2.82%) |
Mar 17, 2021 | 104.34 | 106.38 | 101.44 | 105.25 | 932,888 | -1.42(-1.33%) |
Mar 16, 2021 | 107.82 | 109.52 | 103.32 | 106.67 | 1,395,410 | +0.22(+0.20%) |
Mar 15, 2021 | 102.62 | 106.72 | 100.69 | 106.46 | 1,384,138 | +4.54(+4.45%) |
Mar 12, 2021 | 98.03 | 101.92 | 97.70 | 101.92 | 799,050 | +0.67(+0.66%) |
Mar 11, 2021 | 99.17 | 101.64 | 98.92 | 101.25 | 1,075,410 | +4.52(+4.67%) |
Mar 10, 2021 | 99.11 | 100.64 | 95.80 | 96.73 | 1,394,526 | +1.52(+1.60%) |
Mar 09, 2021 | 92.87 | 96.64 | 92.33 | 95.21 | 1,332,619 | +6.11(+6.86%) |
Mar 08, 2021 | 93.58 | 94.44 | 89.10 | 89.10 | 1,540,877 | -5.83(-6.14%) |
Mar 05, 2021 | 94.42 | 95.56 | 90.02 | 94.93 | 1,716,260 | +1.04(+1.10%) |
Mar 04, 2021 | 96.11 | 99.58 | 91.29 | 93.89 | 2,361,764 | -2.07(-2.16%) |
Mar 03, 2021 | 103.45 | 103.61 | 95.97 | 95.97 | 2,168,426 | -7.63(-7.36%) |
Mar 02, 2021 | 108.41 | 108.41 | 102.86 | 103.59 | 1,105,491 | -5.16(-4.75%) |