Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 178.62 | 186.64 | 178.36 | 185.01 | 8,567,191 | +5.47(+3.05%) |
May 27, 2021 | 174.20 | 180.00 | 173.63 | 179.54 | 10,842,985 | +3.95(+2.25%) |
May 26, 2021 | 168.70 | 175.62 | 168.51 | 175.59 | 6,878,410 | +6.33(+3.74%) |
May 25, 2021 | 166.56 | 171.74 | 165.10 | 169.26 | 7,755,522 | +5.09(+3.10%) |
May 24, 2021 | 162.88 | 166.80 | 161.01 | 164.17 | 4,512,311 | +2.72(+1.68%) |
May 21, 2021 | 168.93 | 169.28 | 161.35 | 161.45 | 5,169,140 | -4.52(-2.72%) |
May 20, 2021 | 159.92 | 166.81 | 158.89 | 165.97 | 4,824,752 | +7.98(+5.05%) |
May 19, 2021 | 155.43 | 160.07 | 154.51 | 157.99 | 3,941,786 | -1.54(-0.97%) |
May 18, 2021 | 160.16 | 165.75 | 157.90 | 159.53 | 4,806,331 | -0.90(-0.56%) |
May 17, 2021 | 159.00 | 163.37 | 156.72 | 160.43 | 4,229,761 | -0.95(-0.59%) |
May 14, 2021 | 150.85 | 162.46 | 150.40 | 161.38 | 6,512,878 | +11.51(+7.68%) |
May 13, 2021 | 152.60 | 155.62 | 146.85 | 149.87 | 5,761,706 | -2.81(-1.84%) |
May 12, 2021 | 154.11 | 158.91 | 151.15 | 152.68 | 5,716,327 | -6.31(-3.97%) |
May 11, 2021 | 151.31 | 161.99 | 150.06 | 158.99 | 8,084,595 | +0.44(+0.28%) |
May 10, 2021 | 164.01 | 164.76 | 155.71 | 158.55 | 8,803,986 | -4.60(-2.82%) |
May 07, 2021 | 165.78 | 169.02 | 160.82 | 163.15 | 11,952,612 | +2.65(+1.65%) |
May 06, 2021 | 148.00 | 163.47 | 143.56 | 160.50 | 29,654,520 | -2.34(-1.44%) |
May 05, 2021 | 178.10 | 180.70 | 156.81 | 162.84 | 18,896,736 | -10.75(-6.19%) |
May 04, 2021 | 185.33 | 188.49 | 171.63 | 173.59 | 16,890,488 | -12.43(-6.68%) |
May 03, 2021 | 183.90 | 189.00 | 182.21 | 186.02 | 14,624,163 | +7.20(+4.03%) |
Apr 30, 2021 | 175.59 | 184.00 | 174.52 | 178.82 | 9,495,200 | +3.15(+1.79%) |
Apr 29, 2021 | 183.33 | 186.80 | 174.76 | 175.67 | 8,355,139 | -3.01(-1.68%) |
Apr 28, 2021 | 182.37 | 182.89 | 176.12 | 178.68 | 8,373,191 | -4.73(-2.58%) |
Apr 27, 2021 | 178.36 | 185.53 | 178.18 | 183.41 | 12,917,817 | +5.80(+3.27%) |
Apr 26, 2021 | 171.79 | 179.60 | 168.88 | 177.61 | 12,197,258 | +3.98(+2.29%) |
Apr 23, 2021 | 170.30 | 175.51 | 168.35 | 173.63 | 8,855,300 | +5.53(+3.29%) |
Apr 22, 2021 | 168.26 | 179.00 | 164.62 | 168.10 | 15,916,746 | -1.40(-0.83%) |
Apr 21, 2021 | 158.60 | 170.11 | 157.69 | 169.50 | 11,344,675 | +12.72(+8.11%) |
Apr 20, 2021 | 160.32 | 162.73 | 153.27 | 156.78 | 7,151,392 | -5.13(-3.17%) |
Apr 19, 2021 | 166.61 | 168.20 | 159.60 | 161.91 | 9,994,267 | -8.90(-5.21%) |
Apr 16, 2021 | 158.68 | 171.92 | 158.21 | 170.81 | 19,044,800 | +10.94(+6.84%) |
Apr 15, 2021 | 159.00 | 163.58 | 155.23 | 159.87 | 10,333,852 | -0.16(-0.10%) |
Apr 14, 2021 | 153.66 | 160.92 | 152.49 | 160.03 | 15,371,686 | +10.32(+6.89%) |
Apr 13, 2021 | 146.80 | 152.11 | 145.35 | 149.71 | 13,705,434 | +10.31(+7.40%) |
Apr 12, 2021 | 142.37 | 143.49 | 136.36 | 139.40 | 6,057,910 | -1.52(-1.08%) |
Apr 09, 2021 | 133.51 | 144.00 | 133.34 | 140.92 | 9,918,100 | +7.04(+5.26%) |
Apr 08, 2021 | 132.85 | 135.90 | 132.06 | 133.88 | 4,525,642 | +2.41(+1.83%) |
Apr 07, 2021 | 132.37 | 135.16 | 130.21 | 131.47 | 4,376,043 | -2.06(-1.54%) |
Apr 06, 2021 | 130.11 | 138.25 | 128.16 | 133.53 | 7,431,619 | +3.62(+2.79%) |
Apr 05, 2021 | 132.60 | 133.19 | 127.04 | 129.91 | 5,216,451 | -2.64(-1.99%) |
Apr 01, 2021 | 132.20 | 136.64 | 130.34 | 132.55 | 7,269,600 | +1.60(+1.22%) |
Mar 31, 2021 | 121.10 | 131.80 | 119.33 | 130.95 | 10,011,863 | +12.46(+10.52%) |
Mar 30, 2021 | 123.15 | 123.60 | 117.34 | 118.49 | 11,051,848 | -4.93(-3.99%) |
Mar 29, 2021 | 130.11 | 131.30 | 121.90 | 123.42 | 10,811,354 | -9.86(-7.40%) |
Mar 26, 2021 | 133.38 | 135.60 | 128.02 | 133.28 | 4,047,100 | -0.05(-0.04%) |
Mar 25, 2021 | 127.33 | 134.31 | 126.42 | 133.33 | 5,693,777 | +1.72(+1.31%) |
Mar 24, 2021 | 137.25 | 137.74 | 131.01 | 131.61 | 5,856,087 | -4.91(-3.60%) |
Mar 23, 2021 | 145.61 | 146.19 | 136.38 | 136.52 | 6,952,259 | -9.08(-6.24%) |
Mar 22, 2021 | 144.19 | 147.92 | 141.85 | 145.60 | 6,049,561 | +1.86(+1.29%) |
Mar 19, 2021 | 143.06 | 145.18 | 138.53 | 143.74 | 6,933,700 | +2.28(+1.61%) |
Mar 18, 2021 | 144.45 | 147.61 | 140.86 | 141.46 | 7,139,044 | -6.09(-4.13%) |
Mar 17, 2021 | 150.25 | 152.08 | 143.25 | 147.55 | 12,887,887 | -8.47(-5.43%) |
Mar 16, 2021 | 148.50 | 157.75 | 145.84 | 156.02 | 16,978,932 | +12.36(+8.60%) |
Mar 15, 2021 | 136.77 | 143.85 | 135.01 | 143.66 | 7,351,675 | +6.67(+4.87%) |
Mar 12, 2021 | 134.04 | 138.74 | 133.20 | 136.99 | 4,923,000 | -3.48(-2.48%) |
Mar 11, 2021 | 132.98 | 140.85 | 131.48 | 140.47 | 8,122,871 | +10.72(+8.26%) |
Mar 10, 2021 | 133.62 | 135.71 | 128.79 | 129.75 | 5,551,560 | -1.12(-0.86%) |
Mar 09, 2021 | 127.11 | 132.30 | 125.60 | 130.87 | 7,826,686 | +7.40(+5.99%) |
Mar 08, 2021 | 129.15 | 133.55 | 122.48 | 123.47 | 6,828,517 | -8.72(-6.60%) |
Mar 05, 2021 | 133.07 | 134.27 | 121.12 | 132.19 | 12,039,600 | -0.11(-0.08%) |
Mar 04, 2021 | 128.70 | 135.47 | 126.69 | 132.30 | 10,916,359 | +1.08(+0.82%) |
Mar 03, 2021 | 146.09 | 147.32 | 131.00 | 131.22 | 13,660,593 | -15.59(-10.62%) |
Mar 02, 2021 | 153.50 | 154.47 | 146.44 | 146.81 | 8,613,479 | -10.59(-6.73%) |