Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 150.87 | 156.71 | 150.24 | 150.58 | 3,100,829 | +1.58(+1.06%) |
May 27, 2021 | 148.32 | 149.41 | 144.10 | 149.00 | 3,823,948 | +0.68(+0.46%) |
May 26, 2021 | 145.65 | 150.28 | 145.28 | 148.32 | 2,760,312 | +3.86(+2.67%) |
May 25, 2021 | 144.21 | 147.52 | 143.85 | 144.46 | 2,913,783 | +2.13(+1.50%) |
May 24, 2021 | 141.88 | 145.20 | 140.83 | 142.33 | 1,998,576 | +1.81(+1.29%) |
May 21, 2021 | 143.19 | 145.00 | 140.40 | 140.52 | 2,363,028 | -0.77(-0.54%) |
May 20, 2021 | 137.50 | 142.80 | 136.66 | 141.29 | 2,368,407 | +4.38(+3.20%) |
May 19, 2021 | 135.43 | 138.94 | 134.17 | 136.91 | 2,500,662 | -2.48(-1.78%) |
May 18, 2021 | 138.00 | 143.82 | 135.20 | 139.39 | 3,008,610 | +2.03(+1.48%) |
May 17, 2021 | 138.41 | 140.39 | 134.74 | 137.36 | 2,920,869 | -2.32(-1.66%) |
May 14, 2021 | 134.59 | 141.81 | 134.59 | 139.68 | 3,391,532 | +6.97(+5.25%) |
May 13, 2021 | 140.15 | 142.39 | 129.74 | 132.71 | 5,358,520 | -7.37(-5.26%) |
May 12, 2021 | 142.01 | 145.96 | 138.44 | 140.08 | 3,423,911 | -5.71(-3.92%) |
May 11, 2021 | 133.74 | 148.51 | 133.17 | 145.79 | 6,349,129 | +4.74(+3.36%) |
May 10, 2021 | 150.27 | 150.27 | 140.10 | 141.05 | 5,678,828 | -9.99(-6.61%) |
May 07, 2021 | 152.82 | 157.16 | 149.21 | 151.04 | 4,511,678 | -0.86(-0.57%) |
May 06, 2021 | 155.79 | 156.53 | 148.50 | 151.90 | 5,172,034 | -5.09(-3.24%) |
May 05, 2021 | 159.40 | 161.17 | 156.08 | 156.99 | 3,968,925 | -1.38(-0.87%) |
May 04, 2021 | 160.50 | 160.64 | 153.29 | 158.37 | 6,134,312 | -4.84(-2.97%) |
May 03, 2021 | 172.39 | 172.39 | 162.27 | 163.21 | 4,677,302 | -9.14(-5.30%) |
Apr 30, 2021 | 169.24 | 174.57 | 167.87 | 172.35 | 4,087,200 | +1.49(+0.87%) |
Apr 29, 2021 | 174.71 | 178.68 | 167.81 | 170.86 | 12,145,508 | -15.45(-8.29%) |
Apr 28, 2021 | 186.33 | 189.65 | 185.40 | 186.31 | 2,942,264 | -3.64(-1.92%) |
Apr 27, 2021 | 190.79 | 192.11 | 188.00 | 189.95 | 2,170,334 | -0.11(-0.06%) |
Apr 26, 2021 | 184.01 | 190.34 | 180.53 | 190.06 | 2,920,491 | +7.61(+4.17%) |
Apr 23, 2021 | 182.39 | 183.97 | 180.66 | 182.45 | 1,813,000 | +1.03(+0.57%) |
Apr 22, 2021 | 185.00 | 187.12 | 179.22 | 181.42 | 1,904,164 | -1.41(-0.77%) |
Apr 21, 2021 | 179.80 | 183.53 | 177.11 | 182.83 | 1,390,296 | +1.92(+1.06%) |
Apr 20, 2021 | 183.04 | 185.16 | 177.23 | 180.91 | 1,806,677 | -3.18(-1.73%) |
Apr 19, 2021 | 188.11 | 190.90 | 180.72 | 184.09 | 2,725,078 | -6.01(-3.16%) |
Apr 16, 2021 | 193.00 | 193.51 | 187.88 | 190.10 | 1,574,000 | -2.28(-1.19%) |
Apr 15, 2021 | 192.71 | 194.99 | 189.66 | 192.38 | 2,393,196 | +4.27(+2.27%) |
Apr 14, 2021 | 190.00 | 193.09 | 186.12 | 188.11 | 3,177,639 | -1.14(-0.60%) |
Apr 13, 2021 | 184.50 | 192.96 | 184.43 | 189.25 | 3,785,438 | +7.24(+3.98%) |
Apr 12, 2021 | 181.33 | 183.75 | 176.26 | 182.01 | 1,967,297 | +0.75(+0.41%) |
Apr 09, 2021 | 182.31 | 183.70 | 178.45 | 181.26 | 1,875,700 | -1.05(-0.58%) |
Apr 08, 2021 | 181.94 | 186.94 | 180.35 | 182.31 | 2,287,408 | +4.31(+2.42%) |
Apr 07, 2021 | 182.50 | 183.66 | 177.60 | 178.00 | 2,104,196 | -3.86(-2.12%) |
Apr 06, 2021 | 182.28 | 184.35 | 179.67 | 181.86 | 2,300,464 | +0.61(+0.34%) |
Apr 05, 2021 | 187.06 | 187.52 | 179.10 | 181.25 | 2,012,020 | -1.54(-0.84%) |
Apr 01, 2021 | 187.01 | 189.15 | 182.23 | 182.79 | 2,822,700 | +1.04(+0.57%) |
Mar 31, 2021 | 178.00 | 183.50 | 176.62 | 181.75 | 2,876,462 | +7.01(+4.01%) |
Mar 30, 2021 | 169.62 | 175.73 | 167.95 | 174.74 | 2,413,493 | +3.44(+2.01%) |
Mar 29, 2021 | 175.00 | 175.47 | 166.70 | 171.30 | 4,045,438 | -5.59(-3.16%) |
Mar 26, 2021 | 178.37 | 181.46 | 170.44 | 176.89 | 3,388,400 | +0.73(+0.41%) |
Mar 25, 2021 | 177.50 | 179.41 | 169.01 | 176.16 | 6,420,883 | -5.83(-3.20%) |
Mar 24, 2021 | 194.88 | 195.40 | 181.20 | 181.99 | 3,531,835 | -11.75(-6.06%) |
Mar 23, 2021 | 197.18 | 197.63 | 192.54 | 193.74 | 2,112,593 | -3.54(-1.79%) |
Mar 22, 2021 | 192.12 | 199.03 | 190.18 | 197.28 | 2,858,034 | +6.30(+3.30%) |
Mar 19, 2021 | 185.55 | 191.36 | 182.24 | 190.98 | 3,759,200 | +5.55(+2.99%) |
Mar 18, 2021 | 189.87 | 192.44 | 183.09 | 185.43 | 4,102,064 | -4.67(-2.46%) |
Mar 17, 2021 | 184.81 | 191.99 | 182.22 | 190.10 | 6,747,978 | -8.66(-4.36%) |
Mar 16, 2021 | 204.00 | 206.17 | 194.29 | 198.76 | 2,425,231 | -2.48(-1.23%) |
Mar 15, 2021 | 201.08 | 203.98 | 196.22 | 201.24 | 2,958,809 | +3.29(+1.66%) |
Mar 12, 2021 | 195.17 | 198.00 | 189.36 | 197.95 | 3,815,500 | -0.82(-0.41%) |
Mar 11, 2021 | 190.00 | 200.50 | 187.75 | 198.77 | 5,849,329 | +14.32(+7.76%) |
Mar 10, 2021 | 196.78 | 198.49 | 182.17 | 184.45 | 5,597,646 | -8.59(-4.45%) |
Mar 09, 2021 | 186.69 | 196.42 | 185.14 | 193.04 | 4,376,934 | +16.39(+9.28%) |
Mar 08, 2021 | 188.15 | 193.00 | 175.51 | 176.65 | 4,437,877 | -13.04(-6.87%) |
Mar 05, 2021 | 194.15 | 197.71 | 174.00 | 189.69 | 8,593,100 | -6.29(-3.21%) |
Mar 04, 2021 | 201.25 | 206.35 | 189.41 | 195.98 | 6,833,114 | -7.21(-3.55%) |
Mar 03, 2021 | 214.63 | 216.20 | 200.89 | 203.19 | 5,558,481 | -14.73(-6.76%) |
Mar 02, 2021 | 229.40 | 231.48 | 216.35 | 217.92 | 3,054,162 | -5.47(-2.45%) |