Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 186.89 | 188.23 | 185.88 | 187.76 | 9,060 | -2.05(-1.08%) |
May 27, 2021 | 189.94 | 190.63 | 188.02 | 189.81 | 31,760 | +7.33(+4.01%) |
May 26, 2021 | 180.57 | 182.48 | 180.17 | 182.48 | 19,492 | +4.17(+2.34%) |
May 25, 2021 | 179.04 | 179.81 | 177.57 | 178.31 | 17,878 | -1.08(-0.60%) |
May 24, 2021 | 175.62 | 179.65 | 175.62 | 179.39 | 10,782 | +7.12(+4.13%) |
May 21, 2021 | 170.50 | 172.27 | 169.98 | 172.27 | 13,233 | -0.33(-0.19%) |
May 20, 2021 | 170.76 | 173.61 | 170.20 | 172.60 | 312,503 | +8.44(+5.14%) |
May 19, 2021 | 165.79 | 166.60 | 160.70 | 164.16 | 350,947 | -7.98(-4.64%) |
May 18, 2021 | 171.44 | 173.94 | 170.17 | 172.14 | 287,253 | +6.14(+3.70%) |
May 17, 2021 | 165.82 | 166.84 | 164.05 | 166.00 | 399,573 | -6.55(-3.80%) |
May 14, 2021 | 172.00 | 172.80 | 170.50 | 172.55 | 63,347 | +1.05(+0.61%) |
May 13, 2021 | 170.90 | 171.77 | 170.50 | 171.50 | 18,864 | +0.10(+0.06%) |
May 12, 2021 | 173.51 | 174.10 | 171.10 | 171.40 | 150,767 | +6.24(+3.78%) |
May 11, 2021 | 165.17 | 168.42 | 163.75 | 165.16 | 91,773 | -20.50(-11.04%) |
May 10, 2021 | 188.63 | 192.80 | 183.99 | 185.66 | 283,211 | -7.63(-3.95%) |
May 07, 2021 | 189.12 | 196.00 | 188.48 | 193.29 | 273,664 | +2.97(+1.56%) |
May 06, 2021 | 185.49 | 190.32 | 182.42 | 190.32 | 531,645 | -4.21(-2.16%) |
May 05, 2021 | 194.47 | 195.16 | 191.25 | 194.53 | 98,273 | +8.36(+4.49%) |
May 04, 2021 | 188.97 | 189.17 | 181.23 | 186.17 | 412,772 | -14.54(-7.24%) |
May 03, 2021 | 199.15 | 201.76 | 197.03 | 200.71 | 144,526 | +3.11(+1.57%) |
Apr 30, 2021 | 199.30 | 200.00 | 197.32 | 197.60 | 79,500 | -1.69(-0.85%) |
Apr 29, 2021 | 201.19 | 201.19 | 198.92 | 199.29 | 75,165 | +5.28(+2.72%) |
Apr 28, 2021 | 192.53 | 196.00 | 192.03 | 194.01 | 12,207 | -3.84(-1.94%) |
Apr 27, 2021 | 192.61 | 199.50 | 191.59 | 197.85 | 55,140 | +24.80(+14.33%) |
Apr 26, 2021 | 174.00 | 175.00 | 173.05 | 173.05 | 7,483 | +0.49(+0.28%) |
Apr 23, 2021 | 171.88 | 172.97 | 171.34 | 172.56 | 10,300 | +6.15(+3.70%) |
Apr 22, 2021 | 167.38 | 167.52 | 166.39 | 166.41 | 16,126 | -1.69(-1.01%) |
Apr 21, 2021 | 165.28 | 168.10 | 165.28 | 168.10 | 11,129 | +1.41(+0.85%) |
Apr 20, 2021 | 167.00 | 167.00 | 164.87 | 166.69 | 19,482 | -3.51(-2.06%) |
Apr 19, 2021 | 172.49 | 172.49 | 169.22 | 170.20 | 23,593 | +3.00(+1.79%) |
Apr 16, 2021 | 169.03 | 169.03 | 166.06 | 167.20 | 9,600 | -1.91(-1.13%) |
Apr 15, 2021 | 170.00 | 170.00 | 167.59 | 169.11 | 6,428 | +3.16(+1.90%) |
Apr 14, 2021 | 165.50 | 165.95 | 165.10 | 165.95 | 7,954 | +0.57(+0.34%) |
Apr 13, 2021 | 165.99 | 168.50 | 163.44 | 165.38 | 6,529 | +8.13(+5.17%) |
Apr 12, 2021 | 158.41 | 158.41 | 157.25 | 157.25 | 7,246 | -1.47(-0.93%) |
Apr 09, 2021 | 160.10 | 160.10 | 157.93 | 158.72 | 9,900 | +0.97(+0.61%) |
Apr 08, 2021 | 156.80 | 158.71 | 156.80 | 157.75 | 31,851 | +4.91(+3.21%) |
Apr 07, 2021 | 153.01 | 153.35 | 152.84 | 152.84 | 5,225 | +1.54(+1.02%) |
Apr 06, 2021 | 150.22 | 151.80 | 149.67 | 151.30 | 57,969 | -0.07(-0.05%) |
Apr 05, 2021 | 149.65 | 151.65 | 149.35 | 151.37 | 6,850 | +2.94(+1.98%) |
Apr 01, 2021 | 149.85 | 149.85 | 146.20 | 148.43 | 9,700 | +0.44(+0.30%) |
Mar 31, 2021 | 147.34 | 147.99 | 146.83 | 147.99 | 4,861 | +3.99(+2.77%) |
Mar 30, 2021 | 145.40 | 146.25 | 143.49 | 144.00 | 16,012 | -2.91(-1.98%) |
Mar 29, 2021 | 149.48 | 149.48 | 144.55 | 146.91 | 20,889 | -4.09(-2.71%) |
Mar 26, 2021 | 151.59 | 151.80 | 149.50 | 151.00 | 27,000 | +0.95(+0.63%) |
Mar 25, 2021 | 144.37 | 150.05 | 144.37 | 150.05 | 86,878 | +4.10(+2.81%) |
Mar 24, 2021 | 147.53 | 147.54 | 145.95 | 145.95 | 5,990 | +0.95(+0.66%) |
Mar 23, 2021 | 144.22 | 147.41 | 144.14 | 145.00 | 201,016 | +2.75(+1.93%) |
Mar 22, 2021 | 143.13 | 143.28 | 141.77 | 142.25 | 19,256 | -0.03(-0.02%) |
Mar 19, 2021 | 139.30 | 142.28 | 139.30 | 142.28 | 5,000 | +5.26(+3.84%) |
Mar 18, 2021 | 136.40 | 137.02 | 136.40 | 137.02 | 3,404 | -0.32(-0.23%) |
Mar 17, 2021 | 135.39 | 137.34 | 135.39 | 137.34 | 10,372 | +0.89(+0.65%) |
Mar 16, 2021 | 137.03 | 137.12 | 135.59 | 136.45 | 11,204 | +3.70(+2.79%) |
Mar 15, 2021 | 131.93 | 133.65 | 131.93 | 132.75 | 19,124 | +1.90(+1.45%) |
Mar 12, 2021 | 129.76 | 130.85 | 129.48 | 130.85 | 5,300 | -0.03(-0.03%) |
Mar 11, 2021 | 129.72 | 131.75 | 129.27 | 130.88 | 10,327 | +6.94(+5.60%) |
Mar 10, 2021 | 123.99 | 124.61 | 123.22 | 123.94 | 3,512 | -0.50(-0.40%) |
Mar 09, 2021 | 125.85 | 125.85 | 124.44 | 124.44 | 35,407 | +6.56(+5.56%) |
Mar 08, 2021 | 119.50 | 120.22 | 117.88 | 117.88 | 22,076 | -3.52(-2.90%) |
Mar 05, 2021 | 121.15 | 125.08 | 118.87 | 121.40 | 7,600 | -3.64(-2.91%) |
Mar 04, 2021 | 127.04 | 127.04 | 124.58 | 125.04 | 7,350 | -7.53(-5.68%) |
Mar 03, 2021 | 132.62 | 132.62 | 130.41 | 132.57 | 3,313 | -1.91(-1.42%) |
Mar 02, 2021 | 135.56 | 135.56 | 133.54 | 134.47 | 4,602 | +5.78(+4.50%) |