Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 152.00 | 154.22 | 149.56 | 150.28 | 2,238,859 | -2.54(-1.66%) |
May 27, 2021 | 142.30 | 155.50 | 140.17 | 152.82 | 5,995,824 | +10.96(+7.73%) |
May 26, 2021 | 138.73 | 145.23 | 136.71 | 141.86 | 3,150,945 | +5.59(+4.10%) |
May 25, 2021 | 140.11 | 141.48 | 135.68 | 136.27 | 2,812,525 | -4.19(-2.98%) |
May 24, 2021 | 139.00 | 143.42 | 137.36 | 140.46 | 3,975,259 | +2.89(+2.10%) |
May 21, 2021 | 136.77 | 138.85 | 135.44 | 137.57 | 3,250,174 | +0.57(+0.42%) |
May 20, 2021 | 134.81 | 138.02 | 133.35 | 137.00 | 6,764,956 | -3.20(-2.28%) |
May 19, 2021 | 130.36 | 140.73 | 130.01 | 140.20 | 5,585,024 | +1.64(+1.18%) |
May 18, 2021 | 135.50 | 143.85 | 133.09 | 138.56 | 10,741,749 | +4.77(+3.57%) |
May 17, 2021 | 138.91 | 140.69 | 130.71 | 133.79 | 5,194,607 | -7.28(-5.16%) |
May 14, 2021 | 125.00 | 146.63 | 123.57 | 141.07 | 15,264,690 | +25.58(+22.15%) |
May 13, 2021 | 114.05 | 118.72 | 110.13 | 115.49 | 6,865,358 | +2.50(+2.21%) |
May 12, 2021 | 119.52 | 120.17 | 112.05 | 112.99 | 4,432,635 | -11.55(-9.27%) |
May 11, 2021 | 115.93 | 125.50 | 114.69 | 124.54 | 2,724,114 | +4.09(+3.40%) |
May 10, 2021 | 124.90 | 125.09 | 118.56 | 120.45 | 2,277,593 | -4.44(-3.56%) |
May 07, 2021 | 126.49 | 129.49 | 122.55 | 124.89 | 1,887,545 | +2.12(+1.73%) |
May 06, 2021 | 127.88 | 131.11 | 120.05 | 122.77 | 3,114,872 | -5.62(-4.38%) |
May 05, 2021 | 132.83 | 134.63 | 124.93 | 128.39 | 2,786,449 | -6.83(-5.05%) |
May 04, 2021 | 137.31 | 138.03 | 129.59 | 135.22 | 2,092,436 | -5.25(-3.74%) |
May 03, 2021 | 142.85 | 146.43 | 139.53 | 140.47 | 1,412,343 | -2.70(-1.89%) |
Apr 30, 2021 | 148.31 | 150.63 | 142.13 | 143.17 | 1,806,700 | -6.94(-4.62%) |
Apr 29, 2021 | 164.04 | 164.04 | 144.13 | 150.11 | 4,109,776 | -12.34(-7.60%) |
Apr 28, 2021 | 160.01 | 167.23 | 158.40 | 162.45 | 1,621,843 | +0.32(+0.20%) |
Apr 27, 2021 | 156.55 | 164.66 | 154.90 | 162.13 | 3,095,515 | +8.33(+5.42%) |
Apr 26, 2021 | 153.20 | 157.34 | 150.44 | 153.80 | 1,563,866 | +1.05(+0.69%) |
Apr 23, 2021 | 145.06 | 153.17 | 144.01 | 152.75 | 2,088,600 | +8.79(+6.11%) |
Apr 22, 2021 | 144.90 | 149.50 | 142.21 | 143.96 | 990,646 | +0.64(+0.45%) |
Apr 21, 2021 | 143.74 | 143.74 | 139.06 | 143.32 | 1,169,046 | -1.03(-0.71%) |
Apr 20, 2021 | 146.72 | 148.81 | 142.25 | 144.35 | 1,647,552 | -2.32(-1.58%) |
Apr 19, 2021 | 142.46 | 150.34 | 142.31 | 146.67 | 2,245,754 | -2.82(-1.89%) |
Apr 16, 2021 | 151.29 | 151.29 | 148.25 | 149.49 | 921,200 | -2.01(-1.33%) |
Apr 15, 2021 | 145.00 | 154.88 | 144.87 | 151.50 | 3,338,556 | +7.85(+5.46%) |
Apr 14, 2021 | 150.01 | 153.28 | 143.11 | 143.65 | 2,234,382 | -5.81(-3.89%) |
Apr 13, 2021 | 146.84 | 150.36 | 143.55 | 149.46 | 2,823,230 | +1.63(+1.10%) |
Apr 12, 2021 | 138.00 | 149.01 | 136.28 | 147.83 | 5,728,723 | +7.33(+5.22%) |
Apr 09, 2021 | 126.30 | 141.00 | 122.06 | 140.50 | 6,671,800 | +12.36(+9.65%) |
Apr 08, 2021 | 129.02 | 130.45 | 126.14 | 128.14 | 1,879,681 | +0.64(+0.50%) |
Apr 07, 2021 | 131.19 | 134.71 | 127.25 | 127.50 | 1,866,252 | -3.59(-2.74%) |
Apr 06, 2021 | 131.75 | 135.50 | 130.51 | 131.09 | 1,755,037 | -2.46(-1.84%) |
Apr 05, 2021 | 133.89 | 134.73 | 130.54 | 133.55 | 1,459,436 | +0.41(+0.31%) |
Apr 01, 2021 | 136.88 | 140.90 | 130.94 | 133.14 | 2,190,900 | +2.01(+1.53%) |
Mar 31, 2021 | 130.96 | 132.83 | 127.64 | 131.13 | 2,938,881 | +0.53(+0.41%) |
Mar 30, 2021 | 128.21 | 132.00 | 126.16 | 130.60 | 1,446,806 | +0.62(+0.48%) |
Mar 29, 2021 | 133.53 | 138.52 | 129.66 | 129.98 | 2,302,273 | -4.03(-3.01%) |
Mar 26, 2021 | 131.63 | 136.99 | 129.57 | 134.01 | 2,038,300 | +2.26(+1.72%) |
Mar 25, 2021 | 124.88 | 132.77 | 121.00 | 131.75 | 3,016,144 | +6.22(+4.95%) |
Mar 24, 2021 | 131.77 | 132.54 | 124.90 | 125.53 | 2,164,291 | -6.23(-4.73%) |
Mar 23, 2021 | 136.20 | 139.90 | 131.35 | 131.76 | 1,886,155 | -4.15(-3.05%) |
Mar 22, 2021 | 136.00 | 139.48 | 133.44 | 135.91 | 1,957,743 | +0.88(+0.65%) |
Mar 19, 2021 | 132.08 | 136.62 | 127.13 | 135.03 | 2,259,300 | +4.41(+3.38%) |
Mar 18, 2021 | 131.46 | 134.67 | 129.31 | 130.62 | 2,983,719 | -3.18(-2.38%) |
Mar 17, 2021 | 133.00 | 136.25 | 127.70 | 133.80 | 3,284,675 | +0.14(+0.10%) |
Mar 16, 2021 | 140.79 | 141.99 | 133.09 | 133.66 | 2,476,915 | -7.03(-5.00%) |
Mar 15, 2021 | 143.78 | 144.04 | 138.03 | 140.69 | 2,109,758 | -1.34(-0.94%) |
Mar 12, 2021 | 139.48 | 145.46 | 136.55 | 142.03 | 3,255,100 | -2.94(-2.03%) |
Mar 11, 2021 | 140.00 | 147.73 | 139.56 | 144.97 | 3,610,098 | +9.20(+6.78%) |
Mar 10, 2021 | 142.54 | 147.74 | 134.04 | 135.77 | 5,394,821 | -5.71(-4.04%) |
Mar 09, 2021 | 132.91 | 147.21 | 130.00 | 141.48 | 20,397,180 | +8.07(+6.05%) |
Mar 08, 2021 | 146.41 | 150.40 | 130.03 | 133.41 | 6,880,313 | -18.07(-11.93%) |
Mar 05, 2021 | 150.50 | 160.00 | 138.45 | 151.48 | 6,175,800 | +1.48(+0.99%) |
Mar 04, 2021 | 147.32 | 152.47 | 138.82 | 150.00 | 4,360,211 | +1.75(+1.18%) |
Mar 03, 2021 | 156.69 | 161.34 | 144.56 | 148.25 | 4,060,822 | -12.34(-7.68%) |
Mar 02, 2021 | 168.00 | 170.80 | 155.22 | 160.59 | 5,310,611 | -8.30(-4.91%) |