Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 151.29 | 154.40 | 147.11 | 147.62 | 1,705,861 | -3.13(-2.08%) |
May 27, 2021 | 153.55 | 157.88 | 147.16 | 150.75 | 5,865,913 | -0.15(-0.10%) |
May 26, 2021 | 147.01 | 151.88 | 145.00 | 150.90 | 1,825,621 | +3.35(+2.27%) |
May 25, 2021 | 148.50 | 149.74 | 143.24 | 147.55 | 2,132,742 | +1.63(+1.12%) |
May 24, 2021 | 144.30 | 151.19 | 142.75 | 145.92 | 1,791,250 | +2.91(+2.03%) |
May 21, 2021 | 149.21 | 149.70 | 142.58 | 143.01 | 1,674,474 | -3.38(-2.31%) |
May 20, 2021 | 144.11 | 147.95 | 142.14 | 146.39 | 2,023,735 | +4.25(+2.99%) |
May 19, 2021 | 139.64 | 146.44 | 137.89 | 142.14 | 1,894,140 | -2.41(-1.67%) |
May 18, 2021 | 140.29 | 151.57 | 140.29 | 144.55 | 2,828,352 | +4.39(+3.13%) |
May 17, 2021 | 133.01 | 140.67 | 128.58 | 140.16 | 2,812,756 | +8.47(+6.43%) |
May 14, 2021 | 121.25 | 136.36 | 118.31 | 131.69 | 4,242,389 | +10.69(+8.83%) |
May 13, 2021 | 129.40 | 133.44 | 117.12 | 121.00 | 5,067,914 | -6.82(-5.34%) |
May 12, 2021 | 132.50 | 139.86 | 125.46 | 127.82 | 4,734,188 | -10.36(-7.50%) |
May 11, 2021 | 134.05 | 146.80 | 121.74 | 138.18 | 8,355,131 | -22.32(-13.91%) |
May 10, 2021 | 172.04 | 174.89 | 158.01 | 160.50 | 5,360,244 | -15.50(-8.81%) |
May 07, 2021 | 177.99 | 179.50 | 170.10 | 176.00 | 2,571,197 | +3.48(+2.02%) |
May 06, 2021 | 156.00 | 176.88 | 155.00 | 172.52 | 6,211,154 | +0.78(+0.45%) |
May 05, 2021 | 186.94 | 194.99 | 160.00 | 171.74 | 6,625,837 | -8.93(-4.94%) |
May 04, 2021 | 184.65 | 191.97 | 170.00 | 180.67 | 6,325,776 | -14.45(-7.41%) |
May 03, 2021 | 238.50 | 239.79 | 190.00 | 195.12 | 8,580,013 | -41.81(-17.65%) |
Apr 30, 2021 | 239.50 | 249.45 | 235.11 | 236.93 | 2,447,600 | -0.60(-0.25%) |
Apr 29, 2021 | 247.72 | 252.25 | 231.11 | 237.53 | 2,342,376 | -6.74(-2.76%) |
Apr 28, 2021 | 253.08 | 253.34 | 235.10 | 244.27 | 4,320,488 | -13.40(-5.20%) |
Apr 27, 2021 | 221.87 | 263.67 | 220.20 | 257.67 | 7,356,578 | +36.17(+16.33%) |
Apr 26, 2021 | 209.90 | 225.68 | 204.21 | 221.50 | 2,874,321 | +13.89(+6.69%) |
Apr 23, 2021 | 207.50 | 213.98 | 203.11 | 207.61 | 2,037,000 | +0.31(+0.15%) |
Apr 22, 2021 | 213.90 | 217.00 | 203.01 | 207.30 | 2,626,896 | -5.53(-2.60%) |
Apr 21, 2021 | 204.77 | 217.21 | 200.78 | 212.83 | 2,449,731 | +4.68(+2.25%) |
Apr 20, 2021 | 217.11 | 222.32 | 200.01 | 208.15 | 2,665,074 | -13.35(-6.03%) |
Apr 19, 2021 | 220.00 | 227.98 | 212.37 | 221.50 | 3,141,617 | -5.85(-2.57%) |
Apr 16, 2021 | 201.71 | 228.10 | 200.50 | 227.35 | 4,510,900 | +25.26(+12.50%) |
Apr 15, 2021 | 202.11 | 207.23 | 195.77 | 202.09 | 2,001,880 | +0.75(+0.37%) |
Apr 14, 2021 | 197.50 | 211.54 | 196.40 | 201.34 | 4,988,727 | +6.68(+3.43%) |
Apr 13, 2021 | 184.77 | 201.01 | 182.56 | 194.66 | 6,057,344 | +19.01(+10.82%) |
Apr 12, 2021 | 183.00 | 184.97 | 172.22 | 175.65 | 2,032,448 | -4.09(-2.28%) |
Apr 09, 2021 | 174.60 | 184.41 | 174.02 | 179.74 | 2,142,100 | +3.47(+1.97%) |
Apr 08, 2021 | 173.39 | 179.25 | 173.00 | 176.27 | 1,701,851 | +4.50(+2.62%) |
Apr 07, 2021 | 178.03 | 179.00 | 170.49 | 171.77 | 1,859,589 | -6.99(-3.91%) |
Apr 06, 2021 | 175.85 | 182.72 | 173.11 | 178.76 | 1,480,191 | +1.47(+0.83%) |
Apr 05, 2021 | 190.77 | 191.00 | 175.88 | 177.29 | 2,183,620 | -8.53(-4.59%) |
Apr 01, 2021 | 183.50 | 189.77 | 180.76 | 185.82 | 1,985,100 | +4.51(+2.49%) |
Mar 31, 2021 | 177.54 | 185.13 | 173.85 | 181.31 | 2,157,725 | +7.99(+4.61%) |
Mar 30, 2021 | 170.67 | 177.44 | 165.51 | 173.32 | 1,885,851 | -0.43(-0.25%) |
Mar 29, 2021 | 174.50 | 176.94 | 165.20 | 173.75 | 3,157,144 | -8.37(-4.60%) |
Mar 26, 2021 | 185.57 | 197.25 | 176.00 | 182.12 | 3,811,400 | +3.89(+2.18%) |
Mar 25, 2021 | 188.25 | 202.50 | 159.09 | 178.23 | 7,396,193 | -22.01(-10.99%) |
Mar 24, 2021 | 222.61 | 225.60 | 198.61 | 200.24 | 2,500,609 | -19.60(-8.92%) |
Mar 23, 2021 | 237.50 | 239.54 | 218.61 | 219.84 | 2,019,597 | -17.36(-7.32%) |
Mar 22, 2021 | 230.72 | 241.48 | 225.40 | 237.20 | 2,184,159 | +8.95(+3.92%) |
Mar 19, 2021 | 218.15 | 229.48 | 213.35 | 228.25 | 2,864,500 | +10.99(+5.06%) |
Mar 18, 2021 | 221.39 | 230.99 | 213.54 | 217.26 | 2,184,311 | -8.20(-3.64%) |
Mar 17, 2021 | 215.00 | 226.46 | 210.00 | 225.46 | 1,747,231 | +3.23(+1.45%) |
Mar 16, 2021 | 220.06 | 235.00 | 216.00 | 222.23 | 3,767,647 | +4.77(+2.19%) |
Mar 15, 2021 | 203.32 | 218.74 | 195.65 | 217.46 | 3,647,999 | +14.69(+7.24%) |
Mar 12, 2021 | 213.51 | 217.21 | 192.26 | 202.77 | 8,889,900 | +15.14(+8.07%) |
Mar 11, 2021 | 176.42 | 188.25 | 176.00 | 187.63 | 3,557,041 | +15.13(+8.77%) |
Mar 10, 2021 | 174.11 | 175.77 | 167.56 | 172.50 | 1,785,801 | +2.60(+1.53%) |
Mar 09, 2021 | 168.12 | 171.90 | 161.29 | 169.90 | 3,041,632 | +12.03(+7.62%) |
Mar 08, 2021 | 180.30 | 187.62 | 155.56 | 157.87 | 4,344,714 | -16.97(-9.71%) |
Mar 05, 2021 | 166.59 | 175.89 | 149.12 | 174.84 | 5,826,700 | +16.74(+10.59%) |
Mar 04, 2021 | 177.77 | 188.71 | 147.39 | 158.10 | 7,522,008 | -25.51(-13.89%) |
Mar 03, 2021 | 199.99 | 205.00 | 183.21 | 183.61 | 4,067,405 | -22.38(-10.86%) |
Mar 02, 2021 | 225.75 | 229.95 | 198.27 | 205.99 | 6,298,495 | -34.30(-14.27%) |