Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 243.57 | 244.63 | 236.54 | 236.54 | 5,091,589 | -10.55(-4.27%) |
May 27, 2021 | 245.21 | 247.24 | 240.32 | 247.09 | 5,071,142 | +5.57(+2.31%) |
May 26, 2021 | 247.50 | 249.39 | 239.37 | 241.52 | 6,588,556 | -0.89(-0.37%) |
May 25, 2021 | 230.00 | 243.99 | 228.00 | 242.41 | 11,812,143 | +17.11(+7.59%) |
May 24, 2021 | 227.28 | 231.00 | 224.05 | 225.30 | 10,170,691 | +0.95(+0.42%) |
May 21, 2021 | 235.97 | 238.97 | 223.90 | 224.35 | 7,554,938 | -9.05(-3.88%) |
May 20, 2021 | 236.10 | 238.80 | 226.26 | 233.40 | 10,377,875 | +8.60(+3.83%) |
May 19, 2021 | 212.93 | 229.00 | 208.00 | 224.80 | 16,750,291 | -14.20(-5.94%) |
May 18, 2021 | 238.83 | 252.16 | 238.75 | 239.00 | 7,836,686 | -9.24(-3.72%) |
May 17, 2021 | 250.00 | 250.25 | 238.25 | 248.24 | 8,798,383 | -10.13(-3.92%) |
May 14, 2021 | 280.37 | 280.50 | 256.35 | 258.37 | 11,751,752 | -6.73(-2.54%) |
May 13, 2021 | 276.46 | 285.00 | 252.26 | 265.10 | 11,201,146 | -18.51(-6.53%) |
May 12, 2021 | 299.54 | 306.98 | 280.79 | 283.61 | 7,168,572 | -19.39(-6.40%) |
May 11, 2021 | 279.03 | 303.32 | 276.51 | 303.00 | 7,449,612 | +9.55(+3.25%) |
May 10, 2021 | 266.40 | 297.50 | 259.37 | 293.45 | 10,261,813 | +29.75(+11.28%) |
May 07, 2021 | 261.15 | 267.07 | 258.38 | 263.70 | 4,244,273 | +6.94(+2.70%) |
May 06, 2021 | 271.15 | 272.14 | 250.51 | 256.76 | 8,335,629 | -16.24(-5.95%) |
May 05, 2021 | 284.95 | 289.15 | 269.00 | 273.00 | 5,072,733 | -7.66(-2.73%) |
May 04, 2021 | 292.06 | 292.19 | 275.61 | 280.66 | 5,699,025 | -13.55(-4.61%) |
May 03, 2021 | 304.00 | 305.03 | 293.94 | 294.21 | 3,326,744 | -3.43(-1.15%) |
Apr 30, 2021 | 293.00 | 302.74 | 291.00 | 297.64 | 3,997,300 | +2.87(+0.97%) |
Apr 29, 2021 | 298.45 | 300.00 | 292.10 | 294.77 | 2,841,231 | -3.28(-1.10%) |
Apr 28, 2021 | 301.01 | 302.90 | 298.05 | 298.05 | 2,880,037 | -3.95(-1.31%) |
Apr 27, 2021 | 306.70 | 306.70 | 299.50 | 302.00 | 3,897,211 | -2.54(-0.83%) |
Apr 26, 2021 | 304.29 | 306.10 | 296.90 | 304.54 | 6,321,348 | +12.94(+4.44%) |
Apr 23, 2021 | 282.75 | 303.00 | 282.07 | 291.60 | 9,891,100 | -1.85(-0.63%) |
Apr 22, 2021 | 305.76 | 313.50 | 287.20 | 293.45 | 14,965,432 | -18.47(-5.92%) |
Apr 21, 2021 | 312.52 | 327.47 | 302.10 | 311.92 | 10,061,762 | -8.90(-2.77%) |
Apr 20, 2021 | 333.42 | 334.83 | 312.02 | 320.82 | 18,069,832 | -12.18(-3.66%) |
Apr 19, 2021 | 337.26 | 341.01 | 326.79 | 333.00 | 11,393,842 | -9.00(-2.63%) |
Apr 16, 2021 | 327.50 | 345.99 | 321.03 | 342.00 | 22,654,500 | +19.25(+5.96%) |
Apr 15, 2021 | 348.90 | 349.20 | 317.27 | 322.75 | 39,729,468 | -5.53(-1.68%) |