Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 220.45 | 220.45 | 220.45 | 0 | +1.97(+0.90%) | |
May 27, 2021 | 218.48 | 218.48 | 218.48 | 218.48 | 1 | -1.52(-0.69%) |
May 25, 2021 | 220.00 | 220.00 | 220.00 | 0 | +1.34(+0.62%) | |
May 24, 2021 | 218.55 | 221.38 | 218.55 | 218.66 | 10,007 | +2.66(+1.23%) |
May 21, 2021 | 217.07 | 217.78 | 216.00 | 216.00 | 312 | -1.32(-0.61%) |
May 20, 2021 | 217.32 | 217.32 | 217.32 | 217.32 | 300 | +3.58(+1.67%) |
May 19, 2021 | 216.41 | 216.41 | 212.05 | 213.74 | 1,202 | -9.46(-4.24%) |
May 18, 2021 | 216.83 | 223.20 | 216.26 | 223.20 | 378 | +2.29(+1.04%) |
May 17, 2021 | 229.53 | 229.53 | 220.91 | 220.91 | 3 | +3.24(+1.49%) |
May 14, 2021 | 228.42 | 228.50 | 217.67 | 217.67 | 100 | +3.15(+1.47%) |
May 13, 2021 | 212.21 | 214.52 | 212.21 | 214.52 | 301 | -14.57(-6.36%) |
May 12, 2021 | 224.10 | 229.09 | 220.00 | 229.09 | 231 | +1.59(+0.70%) |
May 11, 2021 | 227.50 | 227.50 | 227.50 | 227.50 | 255 | -1.75(-0.76%) |
May 10, 2021 | 230.00 | 230.00 | 229.25 | 229.25 | 15,658 | -7.70(-3.25%) |
May 07, 2021 | 237.00 | 238.32 | 236.60 | 236.95 | 15,105 | +4.16(+1.79%) |
May 06, 2021 | 232.71 | 232.79 | 232.71 | 232.79 | 35 | +7.90(+3.51%) |
May 05, 2021 | 226.99 | 226.99 | 224.44 | 224.89 | 631 | -3.46(-1.52%) |
May 04, 2021 | 228.34 | 228.35 | 225.11 | 228.35 | 163 | -3.58(-1.54%) |
May 03, 2021 | 229.79 | 231.93 | 229.79 | 231.93 | 113 | +4.02(+1.76%) |
Apr 30, 2021 | 227.91 | 227.91 | 227.91 | 227.91 | 100 | -8.09(-3.43%) |
Apr 29, 2021 | 236.35 | 236.35 | 233.71 | 236.00 | 41 | -0.35(-0.15%) |
Apr 28, 2021 | 236.35 | 236.35 | 236.35 | 236.35 | 100 | +0.12(+0.05%) |
Apr 26, 2021 | 236.23 | 236.23 | 236.23 | 0 | -4.73(-1.96%) | |
Apr 23, 2021 | 247.30 | 247.30 | 240.96 | 240.96 | 100 | +3.53(+1.49%) |
Apr 22, 2021 | 239.06 | 239.06 | 237.43 | 237.43 | 3,154 | +2.08(+0.88%) |
Apr 21, 2021 | 237.85 | 237.85 | 235.35 | 235.35 | 21,987 | -3.75(-1.57%) |
Apr 20, 2021 | 239.86 | 240.32 | 239.10 | 239.10 | 29,191 | -6.45(-2.63%) |
Apr 19, 2021 | 246.59 | 246.59 | 242.84 | 245.55 | 20,030 | -6.04(-2.40%) |
Apr 15, 2021 | 251.59 | 251.59 | 251.59 | 0 | +8.42(+3.46%) | |
Apr 13, 2021 | 243.17 | 243.17 | 243.17 | 0 | +7.97(+3.39%) | |
Apr 12, 2021 | 235.15 | 235.20 | 235.15 | 235.20 | 10 | -5.74(-2.38%) |
Apr 09, 2021 | 243.20 | 243.20 | 240.94 | 240.94 | 100 | -1.41(-0.58%) |
Apr 08, 2021 | 240.30 | 242.77 | 240.30 | 242.35 | 111 | -11.65(-4.59%) |
Apr 06, 2021 | 254.00 | 254.00 | 254.00 | 0 | -15.30(-5.68%) | |
Apr 05, 2021 | 255.00 | 269.80 | 255.00 | 269.30 | 16 | +45.42(+20.29%) |
Mar 31, 2021 | 223.88 | 223.88 | 223.88 | 0 | -17.84(-7.38%) | |
Mar 30, 2021 | 241.72 | 241.72 | 241.72 | 241.72 | 1 | +7.87(+3.37%) |
Mar 26, 2021 | 233.85 | 233.85 | 233.85 | 0 | +6.22(+2.73%) | |
Mar 25, 2021 | 229.79 | 229.79 | 227.63 | 227.63 | 322 | -4.74(-2.04%) |
Mar 24, 2021 | 232.37 | 232.37 | 232.37 | 232.37 | 50 | -16.08(-6.47%) |
Mar 22, 2021 | 248.45 | 248.45 | 248.45 | 0 | +16.72(+7.22%) | |
Mar 19, 2021 | 231.73 | 231.73 | 231.73 | 231.73 | 100 | +3.17(+1.39%) |
Mar 18, 2021 | 228.56 | 228.56 | 228.56 | 228.56 | 1 | +0.26(+0.11%) |
Mar 17, 2021 | 228.26 | 228.30 | 228.26 | 228.30 | 15 | -0.84(-0.37%) |
Mar 16, 2021 | 229.78 | 231.00 | 229.15 | 229.15 | 722 | +3.21(+1.42%) |
Mar 15, 2021 | 228.14 | 228.16 | 225.94 | 225.94 | 252 | -1.36(-0.60%) |
Mar 12, 2021 | 230.65 | 230.65 | 226.45 | 227.30 | 100 | -15.83(-6.51%) |
Mar 11, 2021 | 241.40 | 243.90 | 240.93 | 243.13 | 7,142 | +11.26(+4.86%) |
Mar 10, 2021 | 236.34 | 236.79 | 231.87 | 231.87 | 142 | -1.44(-0.62%) |
Mar 09, 2021 | 233.21 | 233.31 | 232.70 | 233.31 | 208 | +9.26(+4.13%) |
Mar 08, 2021 | 228.80 | 228.88 | 224.05 | 224.05 | 119 | -8.00(-3.45%) |
Mar 05, 2021 | 236.29 | 236.37 | 228.71 | 232.05 | 100 | -6.40(-2.68%) |
Mar 04, 2021 | 242.28 | 242.28 | 229.01 | 238.45 | 26 | -9.82(-3.96%) |
Mar 03, 2021 | 251.71 | 251.79 | 248.27 | 248.27 | 8 | +2.15(+0.87%) |
Mar 02, 2021 | 247.26 | 247.57 | 246.04 | 246.12 | 23 | -3.10(-1.24%) |