Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 139.41 | 144.83 | 138.88 | 142.27 | 4,151,241 | +1.06(+0.75%) |
May 27, 2021 | 138.79 | 141.57 | 135.43 | 141.21 | 8,650,694 | +2.46(+1.77%) |
May 26, 2021 | 136.00 | 140.88 | 130.20 | 138.75 | 4,791,560 | +3.85(+2.85%) |
May 25, 2021 | 129.99 | 138.52 | 129.20 | 134.90 | 10,538,004 | +10.78(+8.69%) |
May 24, 2021 | 123.05 | 125.55 | 119.11 | 124.12 | 4,074,603 | +0.13(+0.10%) |
May 21, 2021 | 126.99 | 127.50 | 123.47 | 123.99 | 3,937,717 | -3.55(-2.78%) |
May 20, 2021 | 129.00 | 130.32 | 123.13 | 127.54 | 5,104,933 | +2.54(+2.03%) |
May 19, 2021 | 121.37 | 128.46 | 120.07 | 125.00 | 10,612,119 | +0.61(+0.49%) |
May 18, 2021 | 124.32 | 127.03 | 121.84 | 124.39 | 5,233,195 | +2.69(+2.21%) |
May 17, 2021 | 119.50 | 122.70 | 115.33 | 121.70 | 5,397,800 | +2.81(+2.36%) |
May 14, 2021 | 109.33 | 120.00 | 109.10 | 118.89 | 8,712,963 | +14.46(+13.85%) |
May 13, 2021 | 114.18 | 116.00 | 100.13 | 104.43 | 10,671,451 | -4.59(-4.21%) |
May 12, 2021 | 127.77 | 127.93 | 107.20 | 109.02 | 10,818,649 | -18.94(-14.80%) |
May 11, 2021 | 113.00 | 129.40 | 112.72 | 127.96 | 8,484,998 | +8.19(+6.84%) |
May 10, 2021 | 127.71 | 128.40 | 118.80 | 119.77 | 5,979,194 | -10.23(-7.87%) |
May 07, 2021 | 135.38 | 135.79 | 127.75 | 130.00 | 5,550,303 | -4.33(-3.22%) |
May 06, 2021 | 144.50 | 145.00 | 130.33 | 134.33 | 4,532,460 | -9.46(-6.58%) |
May 05, 2021 | 142.67 | 146.49 | 141.76 | 143.79 | 2,617,207 | +1.45(+1.02%) |
May 04, 2021 | 145.00 | 146.53 | 138.53 | 142.34 | 3,873,059 | -4.78(-3.25%) |
May 03, 2021 | 148.81 | 149.14 | 139.70 | 147.12 | 3,583,456 | -1.66(-1.12%) |
Apr 30, 2021 | 146.55 | 153.16 | 146.52 | 148.78 | 2,376,200 | -0.45(-0.30%) |
Apr 29, 2021 | 153.29 | 154.49 | 145.52 | 149.23 | 3,417,096 | -4.79(-3.11%) |
Apr 28, 2021 | 145.30 | 155.43 | 144.22 | 154.02 | 4,860,687 | +7.42(+5.06%) |
Apr 27, 2021 | 150.37 | 150.49 | 144.01 | 146.60 | 3,414,615 | -2.95(-1.97%) |
Apr 26, 2021 | 145.00 | 150.48 | 142.34 | 149.55 | 5,492,029 | +5.74(+3.99%) |
Apr 23, 2021 | 137.00 | 144.30 | 134.50 | 143.81 | 6,440,500 | +7.84(+5.77%) |
Apr 22, 2021 | 135.79 | 139.81 | 129.64 | 135.97 | 8,259,127 | +3.32(+2.50%) |
Apr 21, 2021 | 131.50 | 137.98 | 126.60 | 132.65 | 18,139,412 | -3.59(-2.64%) |
Apr 20, 2021 | 162.51 | 163.44 | 133.61 | 136.24 | 25,529,324 | -41.68(-23.43%) |
Apr 19, 2021 | 152.62 | 178.18 | 152.62 | 177.92 | 14,184,887 | +24.91(+16.28%) |
Apr 16, 2021 | 147.21 | 154.60 | 144.60 | 153.01 | 3,930,100 | +5.01(+3.39%) |
Apr 15, 2021 | 157.49 | 157.49 | 144.00 | 148.00 | 4,789,795 | -5.10(-3.33%) |
Apr 14, 2021 | 146.76 | 158.84 | 145.24 | 153.10 | 6,121,579 | +8.40(+5.81%) |
Apr 13, 2021 | 147.19 | 152.77 | 141.80 | 144.70 | 5,677,263 | -3.86(-2.60%) |
Apr 12, 2021 | 152.00 | 152.90 | 144.49 | 148.56 | 5,326,192 | -8.14(-5.19%) |
Apr 09, 2021 | 153.91 | 157.72 | 152.31 | 156.70 | 4,171,300 | -2.30(-1.45%) |
Apr 08, 2021 | 146.54 | 159.66 | 145.60 | 159.00 | 7,370,802 | +15.02(+10.43%) |
Apr 07, 2021 | 145.49 | 150.00 | 140.65 | 143.98 | 3,046,687 | -4.28(-2.89%) |
Apr 06, 2021 | 143.26 | 153.87 | 140.04 | 148.26 | 5,516,351 | +0.26(+0.18%) |
Apr 05, 2021 | 152.89 | 153.58 | 142.00 | 148.00 | 5,650,010 | -5.60(-3.65%) |
Apr 01, 2021 | 162.80 | 164.50 | 144.83 | 153.60 | 10,473,800 | -5.22(-3.29%) |
Mar 31, 2021 | 136.20 | 160.31 | 136.10 | 158.82 | 15,668,091 | +20.96(+15.20%) |
Mar 30, 2021 | 132.00 | 137.86 | 125.10 | 137.86 | 9,930,550 | +6.35(+4.83%) |
Mar 29, 2021 | 114.71 | 133.77 | 114.71 | 131.51 | 20,882,188 | +16.82(+14.67%) |
Mar 26, 2021 | 114.01 | 119.42 | 100.18 | 114.69 | 16,726,200 | +2.92(+2.61%) |
Mar 25, 2021 | 100.10 | 113.45 | 99.84 | 111.77 | 13,113,064 | +5.94(+5.61%) |
Mar 24, 2021 | 116.00 | 118.80 | 101.12 | 105.83 | 17,539,260 | -9.43(-8.18%) |
Mar 23, 2021 | 120.10 | 123.96 | 113.83 | 115.26 | 9,535,257 | -8.57(-6.92%) |
Mar 22, 2021 | 134.33 | 134.88 | 123.21 | 123.83 | 7,749,176 | -7.95(-6.03%) |
Mar 19, 2021 | 134.21 | 138.19 | 131.01 | 131.78 | 8,779,800 | -1.47(-1.10%) |
Mar 18, 2021 | 135.00 | 140.50 | 132.10 | 133.25 | 8,695,292 | -2.39(-1.76%) |
Mar 17, 2021 | 142.02 | 142.11 | 135.15 | 135.64 | 10,819,532 | -6.58(-4.63%) |
Mar 16, 2021 | 161.42 | 164.10 | 138.80 | 142.22 | 18,821,888 | -6.14(-4.14%) |
Mar 15, 2021 | 166.55 | 167.68 | 148.00 | 148.36 | 10,526,957 | -11.13(-6.98%) |
Mar 12, 2021 | 151.50 | 169.38 | 151.00 | 159.49 | 12,199,499 | -1.02(-0.64%) |
Mar 11, 2021 | 159.00 | 161.79 | 157.25 | 160.51 | 8,377,535 | +13.21(+8.97%) |
Mar 10, 2021 | 163.17 | 165.77 | 146.37 | 147.30 | 16,999,164 | -5.61(-3.67%) |
Mar 09, 2021 | 130.00 | 157.20 | 129.50 | 152.91 | 16,011,968 | +29.91(+24.32%) |
Mar 08, 2021 | 136.25 | 142.86 | 122.00 | 123.00 | 11,936,903 | -17.41(-12.40%) |
Mar 05, 2021 | 135.10 | 144.60 | 118.00 | 140.41 | 20,319,400 | +8.96(+6.82%) |
Mar 04, 2021 | 139.00 | 148.43 | 128.00 | 131.45 | 15,829,127 | -12.93(-8.96%) |
Mar 03, 2021 | 163.53 | 164.67 | 143.50 | 144.38 | 9,424,047 | -12.93(-8.22%) |
Mar 02, 2021 | 169.00 | 171.50 | 156.86 | 157.31 | 6,914,854 | -8.37(-5.05%) |