Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 201.86 | 205.59 | 199.64 | 204.00 | 646,590 | +2.65(+1.32%) |
May 27, 2021 | 189.82 | 202.49 | 187.07 | 201.35 | 1,757,152 | +12.07(+6.38%) |
May 26, 2021 | 186.87 | 190.59 | 184.77 | 189.28 | 567,587 | +1.35(+0.72%) |
May 25, 2021 | 185.11 | 189.57 | 182.71 | 187.93 | 417,038 | +2.69(+1.45%) |
May 24, 2021 | 181.83 | 188.96 | 181.76 | 185.24 | 373,739 | +4.38(+2.42%) |
May 21, 2021 | 184.81 | 186.00 | 180.85 | 180.86 | 346,479 | -1.44(-0.79%) |
May 20, 2021 | 178.01 | 183.72 | 176.46 | 182.30 | 504,128 | +5.82(+3.30%) |
May 19, 2021 | 173.58 | 179.60 | 172.85 | 176.48 | 601,495 | -3.81(-2.11%) |
May 18, 2021 | 179.68 | 190.98 | 176.75 | 180.29 | 1,316,233 | +5.29(+3.02%) |
May 17, 2021 | 177.47 | 179.19 | 172.46 | 175.00 | 518,629 | -4.27(-2.38%) |
May 14, 2021 | 174.30 | 180.40 | 174.30 | 179.27 | 469,244 | +6.23(+3.60%) |
May 13, 2021 | 181.87 | 183.71 | 171.21 | 173.04 | 747,627 | -6.79(-3.78%) |
May 12, 2021 | 180.48 | 184.38 | 178.66 | 179.83 | 764,914 | -6.83(-3.66%) |
May 11, 2021 | 175.00 | 191.47 | 174.14 | 186.66 | 694,303 | +4.65(+2.55%) |
May 10, 2021 | 190.45 | 192.58 | 181.00 | 182.01 | 847,224 | -10.44(-5.42%) |
May 07, 2021 | 195.52 | 200.37 | 192.03 | 192.45 | 682,480 | -1.20(-0.62%) |
May 06, 2021 | 199.03 | 199.95 | 189.46 | 193.65 | 828,458 | -8.10(-4.01%) |
May 05, 2021 | 199.67 | 205.95 | 196.00 | 201.75 | 770,071 | +4.45(+2.26%) |
May 04, 2021 | 200.00 | 202.32 | 193.47 | 197.30 | 830,828 | -5.26(-2.60%) |
May 03, 2021 | 203.35 | 204.26 | 199.25 | 202.56 | 506,443 | -1.54(-0.75%) |
Apr 30, 2021 | 205.31 | 206.52 | 200.00 | 204.10 | 762,700 | -1.21(-0.59%) |
Apr 29, 2021 | 197.50 | 210.72 | 195.04 | 205.31 | 966,631 | -0.19(-0.09%) |
Apr 28, 2021 | 210.20 | 212.56 | 204.46 | 205.50 | 1,163,368 | -7.00(-3.29%) |
Apr 27, 2021 | 218.32 | 220.48 | 211.33 | 212.50 | 768,346 | -5.15(-2.37%) |
Apr 26, 2021 | 208.82 | 218.34 | 206.55 | 217.65 | 906,152 | +10.02(+4.83%) |
Apr 23, 2021 | 200.15 | 208.29 | 199.35 | 207.63 | 678,400 | +8.43(+4.23%) |
Apr 22, 2021 | 200.43 | 205.74 | 197.50 | 199.20 | 851,910 | -1.39(-0.69%) |
Apr 21, 2021 | 194.97 | 203.22 | 193.04 | 200.59 | 977,185 | +5.75(+2.95%) |
Apr 20, 2021 | 192.78 | 197.10 | 185.82 | 194.84 | 1,238,840 | +3.94(+2.06%) |
Apr 19, 2021 | 191.95 | 193.77 | 186.19 | 190.90 | 834,053 | -1.60(-0.83%) |
Apr 16, 2021 | 195.37 | 196.53 | 187.16 | 192.50 | 1,136,000 | -6.33(-3.18%) |
Apr 15, 2021 | 188.06 | 199.00 | 188.06 | 198.83 | 1,562,145 | +12.83(+6.90%) |
Apr 14, 2021 | 183.81 | 192.48 | 181.44 | 186.00 | 3,215,832 | -11.33(-5.74%) |
Apr 13, 2021 | 198.01 | 218.09 | 179.88 | 197.33 | 16,618,720 | +65.45(+49.63%) |
Apr 12, 2021 | 130.27 | 132.75 | 128.45 | 131.88 | 330,169 | -0.21(-0.16%) |
Apr 09, 2021 | 131.01 | 132.21 | 128.80 | 132.09 | 397,900 | -0.43(-0.32%) |
Apr 08, 2021 | 134.32 | 136.69 | 131.38 | 132.52 | 380,865 | +0.82(+0.62%) |
Apr 07, 2021 | 135.35 | 135.35 | 130.29 | 131.70 | 309,400 | -3.19(-2.36%) |
Apr 06, 2021 | 130.24 | 137.69 | 130.24 | 134.89 | 584,572 | +4.49(+3.44%) |
Apr 05, 2021 | 133.96 | 134.36 | 129.29 | 130.40 | 501,266 | -2.95(-2.21%) |
Apr 01, 2021 | 135.00 | 136.59 | 131.52 | 133.35 | 450,300 | +1.17(+0.89%) |
Mar 31, 2021 | 126.52 | 134.13 | 125.47 | 132.18 | 543,077 | +6.93(+5.53%) |
Mar 30, 2021 | 123.10 | 129.50 | 122.09 | 125.25 | 693,217 | +1.14(+0.92%) |
Mar 29, 2021 | 124.31 | 127.81 | 122.59 | 124.11 | 593,114 | -0.45(-0.36%) |
Mar 26, 2021 | 127.89 | 129.02 | 119.60 | 124.56 | 737,300 | -2.78(-2.18%) |
Mar 25, 2021 | 127.32 | 129.03 | 122.08 | 127.34 | 959,682 | -1.54(-1.19%) |
Mar 24, 2021 | 139.50 | 139.99 | 128.50 | 128.88 | 682,090 | -10.25(-7.37%) |
Mar 23, 2021 | 139.34 | 140.92 | 138.40 | 139.13 | 557,920 | -1.17(-0.83%) |
Mar 22, 2021 | 140.87 | 142.80 | 139.00 | 140.30 | 455,231 | -1.39(-0.98%) |
Mar 19, 2021 | 138.94 | 143.58 | 138.04 | 141.69 | 1,688,300 | +3.93(+2.85%) |
Mar 18, 2021 | 143.07 | 144.86 | 137.28 | 137.76 | 705,017 | -7.33(-5.05%) |
Mar 17, 2021 | 141.55 | 146.78 | 138.62 | 145.09 | 624,830 | +2.05(+1.43%) |
Mar 16, 2021 | 142.42 | 144.22 | 140.21 | 143.04 | 633,191 | +1.97(+1.40%) |
Mar 15, 2021 | 139.51 | 142.49 | 138.76 | 141.07 | 721,125 | +2.78(+2.01%) |
Mar 12, 2021 | 135.68 | 138.33 | 132.47 | 138.29 | 521,100 | +0.13(+0.09%) |
Mar 11, 2021 | 132.26 | 139.16 | 130.27 | 138.16 | 938,768 | +9.03(+6.99%) |
Mar 10, 2021 | 134.67 | 136.90 | 127.95 | 129.13 | 691,434 | -1.84(-1.40%) |
Mar 09, 2021 | 131.09 | 135.84 | 128.09 | 130.97 | 981,822 | +3.96(+3.12%) |
Mar 08, 2021 | 127.77 | 132.83 | 125.08 | 127.01 | 938,769 | -2.27(-1.76%) |
Mar 05, 2021 | 131.53 | 134.21 | 117.49 | 129.28 | 1,206,300 | -3.97(-2.98%) |
Mar 04, 2021 | 140.74 | 145.62 | 132.76 | 133.25 | 1,557,722 | -12.37(-8.49%) |
Mar 03, 2021 | 150.78 | 151.08 | 142.08 | 145.62 | 1,350,422 | -7.47(-4.88%) |
Mar 02, 2021 | 154.20 | 154.80 | 149.55 | 153.09 | 957,610 | +0.66(+0.43%) |