Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 138.30 | 142.25 | 137.65 | 141.80 | 846,705 | +2.00(+1.43%) |
May 27, 2021 | 145.25 | 145.35 | 138.85 | 139.80 | 1,018,293 | -7.15(-4.87%) |
May 26, 2021 | 151.95 | 152.45 | 146.25 | 146.95 | 1,139,090 | -7.25(-4.70%) |
May 25, 2021 | 153.20 | 157.00 | 153.00 | 154.20 | 494,699 | +0.00(+0.00%) |
May 24, 2021 | 158.40 | 158.40 | 152.60 | 154.20 | 503,622 | -7.40(-4.58%) |
May 21, 2021 | 160.80 | 163.80 | 159.00 | 161.60 | 677,817 | -2.20(-1.34%) |
May 20, 2021 | 168.60 | 171.00 | 162.00 | 163.80 | 821,468 | -9.20(-5.32%) |
May 19, 2021 | 176.60 | 189.70 | 172.17 | 173.00 | 1,897,652 | +7.20(+4.34%) |
May 18, 2021 | 161.00 | 166.20 | 157.20 | 165.80 | 738,885 | +4.40(+2.73%) |
May 17, 2021 | 161.60 | 169.40 | 158.20 | 161.40 | 607,958 | +3.20(+2.02%) |
May 14, 2021 | 169.40 | 169.60 | 156.20 | 158.20 | 645,879 | -21.00(-11.72%) |
May 13, 2021 | 186.60 | 187.00 | 175.00 | 179.20 | 1,199,040 | -18.60(-9.40%) |
May 12, 2021 | 175.20 | 204.40 | 174.70 | 197.80 | 2,175,158 | +29.00(+17.18%) |
May 11, 2021 | 166.00 | 172.60 | 160.80 | 168.80 | 1,269,461 | +12.20(+7.79%) |
May 10, 2021 | 150.00 | 157.20 | 147.40 | 156.60 | 582,804 | +6.60(+4.40%) |
May 07, 2021 | 159.40 | 159.80 | 149.60 | 150.00 | 504,365 | -9.60(-6.02%) |
May 06, 2021 | 161.00 | 167.40 | 159.00 | 159.60 | 494,170 | -1.00(-0.62%) |
May 05, 2021 | 161.80 | 165.40 | 157.60 | 160.60 | 513,815 | -3.80(-2.31%) |
May 04, 2021 | 162.80 | 173.60 | 161.60 | 164.40 | 868,032 | +6.00(+3.79%) |
May 03, 2021 | 160.60 | 162.00 | 158.40 | 158.40 | 318,513 | -6.20(-3.77%) |
Apr 30, 2021 | 161.60 | 165.98 | 159.40 | 164.60 | 402,715 | +6.40(+4.05%) |
Apr 29, 2021 | 156.20 | 164.40 | 155.60 | 158.20 | 361,452 | -1.00(-0.63%) |
Apr 28, 2021 | 159.00 | 161.20 | 157.60 | 159.20 | 272,715 | -0.60(-0.38%) |
Apr 27, 2021 | 162.40 | 164.60 | 159.00 | 159.80 | 290,265 | -3.60(-2.20%) |
Apr 26, 2021 | 163.00 | 165.40 | 162.00 | 163.40 | 289,838 | -1.20(-0.73%) |
Apr 23, 2021 | 169.40 | 170.20 | 160.80 | 164.60 | 419,205 | -7.80(-4.52%) |
Apr 22, 2021 | 161.00 | 174.00 | 160.00 | 172.40 | 588,235 | +11.20(+6.95%) |
Apr 21, 2021 | 171.20 | 173.20 | 160.20 | 161.20 | 345,440 | -8.80(-5.18%) |
Apr 20, 2021 | 168.60 | 175.80 | 167.20 | 170.00 | 423,653 | +3.80(+2.29%) |
Apr 19, 2021 | 162.00 | 171.00 | 161.20 | 166.20 | 489,101 | +5.60(+3.49%) |
Apr 16, 2021 | 163.00 | 164.30 | 159.20 | 160.60 | 201,260 | -2.60(-1.59%) |
Apr 15, 2021 | 164.80 | 165.40 | 162.30 | 163.20 | 167,938 | -5.60(-3.32%) |
Apr 14, 2021 | 165.80 | 169.40 | 164.40 | 168.80 | 273,373 | +3.80(+2.30%) |
Apr 13, 2021 | 166.60 | 167.20 | 163.80 | 165.00 | 185,097 | -1.40(-0.84%) |
Apr 12, 2021 | 170.40 | 173.40 | 166.40 | 166.40 | 192,700 | -2.60(-1.54%) |
Apr 09, 2021 | 170.60 | 171.60 | 166.20 | 169.00 | 205,910 | -0.40(-0.24%) |
Apr 08, 2021 | 169.40 | 170.80 | 167.40 | 169.40 | 224,172 | -2.60(-1.51%) |
Apr 07, 2021 | 176.40 | 177.00 | 171.00 | 172.00 | 191,055 | -5.40(-3.04%) |
Apr 06, 2021 | 176.00 | 177.60 | 173.20 | 177.40 | 134,894 | +1.60(+0.91%) |
Apr 05, 2021 | 175.40 | 178.20 | 174.60 | 175.80 | 205,298 | -5.40(-2.98%) |
Apr 01, 2021 | 184.40 | 185.20 | 179.60 | 181.20 | 216,440 | -5.80(-3.10%) |
Mar 31, 2021 | 186.40 | 190.60 | 183.20 | 187.00 | 220,906 | -1.20(-0.64%) |
Mar 30, 2021 | 196.60 | 198.80 | 188.00 | 188.20 | 224,609 | -9.20(-4.66%) |
Mar 29, 2021 | 196.80 | 202.40 | 194.60 | 197.40 | 277,761 | +5.40(+2.81%) |
Mar 26, 2021 | 196.60 | 204.20 | 189.80 | 192.00 | 415,775 | -7.80(-3.90%) |
Mar 25, 2021 | 207.80 | 217.80 | 199.00 | 199.80 | 395,030 | -6.40(-3.10%) |
Mar 24, 2021 | 200.40 | 206.40 | 196.20 | 206.20 | 256,062 | +1.20(+0.59%) |
Mar 23, 2021 | 196.80 | 208.40 | 196.20 | 205.00 | 366,179 | +10.00(+5.13%) |
Mar 22, 2021 | 206.60 | 207.80 | 194.00 | 195.00 | 285,495 | -15.80(-7.50%) |
Mar 19, 2021 | 216.20 | 222.00 | 208.00 | 210.80 | 312,660 | -7.00(-3.21%) |
Mar 18, 2021 | 210.40 | 219.40 | 206.40 | 217.80 | 348,960 | +11.80(+5.73%) |
Mar 17, 2021 | 218.00 | 219.00 | 205.80 | 206.00 | 394,420 | -9.80(-4.54%) |
Mar 16, 2021 | 215.40 | 216.00 | 209.20 | 215.80 | 340,723 | +0.00(+0.00%) |
Mar 15, 2021 | 228.00 | 229.60 | 214.60 | 215.80 | 267,067 | -13.00(-5.68%) |
Mar 12, 2021 | 237.40 | 238.00 | 228.60 | 228.80 | 216,270 | -4.00(-1.72%) |
Mar 11, 2021 | 235.00 | 235.60 | 231.20 | 232.80 | 216,683 | -6.20(-2.59%) |
Mar 10, 2021 | 235.40 | 240.60 | 235.20 | 239.00 | 259,294 | -2.80(-1.16%) |
Mar 09, 2021 | 245.00 | 246.20 | 239.00 | 241.80 | 307,728 | -12.20(-4.80%) |
Mar 08, 2021 | 248.20 | 254.20 | 242.80 | 254.00 | 448,010 | +6.00(+2.42%) |
Mar 05, 2021 | 256.60 | 274.20 | 246.80 | 248.00 | 1,045,130 | -18.40(-6.91%) |
Mar 04, 2021 | 252.80 | 278.00 | 247.00 | 266.40 | 1,170,942 | +10.60(+4.14%) |
Mar 03, 2021 | 243.40 | 255.80 | 241.20 | 255.80 | 513,123 | +10.80(+4.41%) |
Mar 02, 2021 | 243.40 | 246.20 | 240.00 | 245.00 | 386,981 | +4.00(+1.66%) |