Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 275.94 | 278.02 | 273.28 | 275.00 | 184 | -1.77(-0.64%) |
May 27, 2021 | 271.48 | 277.09 | 270.95 | 276.77 | 367 | +6.77(+2.51%) |
May 26, 2021 | 270.44 | 271.20 | 268.30 | 270.00 | 198 | -1.13(-0.42%) |
May 25, 2021 | 270.00 | 272.80 | 268.04 | 271.13 | 314 | +2.75(+1.02%) |
May 24, 2021 | 264.28 | 268.38 | 264.28 | 268.38 | 830 | +4.60(+1.74%) |
May 21, 2021 | 262.28 | 264.67 | 262.00 | 263.78 | 609 | +1.58(+0.60%) |
May 20, 2021 | 260.51 | 263.96 | 260.51 | 262.20 | 634 | +6.59(+2.58%) |
May 19, 2021 | 259.00 | 260.62 | 255.61 | 255.61 | 6,396 | -6.39(-2.44%) |
May 18, 2021 | 260.00 | 263.32 | 260.00 | 262.00 | 189 | +3.20(+1.24%) |
May 17, 2021 | 257.50 | 259.99 | 256.66 | 258.80 | 208 | +1.80(+0.70%) |
May 14, 2021 | 254.30 | 257.05 | 254.30 | 257.00 | 289 | +9.87(+3.99%) |
May 13, 2021 | 246.54 | 251.50 | 246.25 | 247.13 | 545 | +1.93(+0.79%) |
May 12, 2021 | 253.51 | 253.51 | 244.50 | 245.20 | 907 | -9.80(-3.84%) |
May 11, 2021 | 252.05 | 255.67 | 250.80 | 255.00 | 1,011 | -0.02(-0.01%) |
May 10, 2021 | 258.85 | 258.96 | 255.02 | 255.02 | 8,936 | -2.46(-0.96%) |
May 07, 2021 | 253.75 | 257.48 | 253.00 | 257.48 | 335 | +3.48(+1.37%) |
May 06, 2021 | 255.00 | 269.50 | 253.80 | 254.00 | 1,179 | -6.04(-2.32%) |
May 05, 2021 | 253.70 | 270.50 | 253.70 | 260.04 | 2,165 | +7.26(+2.87%) |
May 04, 2021 | 253.83 | 260.00 | 252.40 | 252.78 | 1,074 | -9.22(-3.52%) |
May 03, 2021 | 261.80 | 268.93 | 256.00 | 262.00 | 1,180 | +1.00(+0.38%) |
Apr 30, 2021 | 263.31 | 264.00 | 259.41 | 261.00 | 2,200 | -2.30(-0.87%) |
Apr 29, 2021 | 273.00 | 273.00 | 260.30 | 263.30 | 4,072 | -10.33(-3.78%) |
Apr 28, 2021 | 273.42 | 274.82 | 271.00 | 273.63 | 531 | +0.63(+0.23%) |
Apr 27, 2021 | 270.00 | 274.50 | 270.00 | 273.00 | 396 | -2.30(-0.84%) |
Apr 26, 2021 | 277.75 | 277.75 | 270.05 | 275.30 | 761 | -2.70(-0.97%) |
Apr 23, 2021 | 273.95 | 278.00 | 273.95 | 278.00 | 2,000 | +4.05(+1.48%) |
Apr 22, 2021 | 273.95 | 277.50 | 273.95 | 273.95 | 167 | -2.96(-1.07%) |
Apr 21, 2021 | 281.50 | 282.00 | 269.17 | 276.91 | 581 | -7.80(-2.74%) |
Apr 20, 2021 | 289.00 | 289.00 | 281.50 | 284.71 | 671 | -3.29(-1.14%) |
Apr 19, 2021 | 293.62 | 294.00 | 287.54 | 288.00 | 620 | -5.25(-1.79%) |
Apr 16, 2021 | 293.50 | 295.00 | 287.00 | 293.25 | 1,600 | +10.25(+3.62%) |
Apr 15, 2021 | 282.57 | 287.00 | 281.00 | 283.00 | 599 | +4.68(+1.68%) |
Apr 14, 2021 | 281.66 | 283.23 | 273.99 | 278.32 | 1,271 | +1.13(+0.41%) |
Apr 13, 2021 | 279.21 | 285.50 | 275.80 | 277.19 | 878 | -2.31(-0.83%) |
Apr 12, 2021 | 283.00 | 296.00 | 277.88 | 279.50 | 772 | -3.90(-1.38%) |
Apr 09, 2021 | 290.00 | 294.80 | 282.00 | 283.40 | 1,600 | -1.60(-0.56%) |
Apr 08, 2021 | 286.00 | 295.00 | 280.00 | 285.00 | 1,820 | -1.00(-0.35%) |
Apr 07, 2021 | 292.00 | 292.00 | 285.00 | 286.00 | 1,237 | -5.97(-2.04%) |
Apr 06, 2021 | 293.40 | 294.80 | 291.24 | 291.97 | 2,045 | -0.25(-0.09%) |
Apr 05, 2021 | 288.38 | 294.50 | 284.15 | 292.22 | 1,588 | +7.22(+2.53%) |
Apr 01, 2021 | 295.00 | 295.00 | 267.50 | 285.00 | 600 | +2.50(+0.88%) |
Mar 31, 2021 | 285.00 | 285.00 | 275.50 | 282.50 | 2,344 | -0.40(-0.14%) |
Mar 30, 2021 | 279.80 | 283.00 | 278.62 | 282.90 | 5,950 | +8.85(+3.23%) |
Mar 29, 2021 | 274.00 | 274.25 | 268.00 | 274.05 | 2,901 | +7.09(+2.66%) |
Mar 26, 2021 | 278.50 | 278.50 | 265.00 | 266.96 | 3,400 | -2.65(-0.98%) |
Mar 25, 2021 | 272.50 | 272.50 | 260.00 | 269.61 | 5,159 | +10.67(+4.12%) |
Mar 24, 2021 | 268.00 | 269.50 | 256.56 | 258.94 | 4,194 | -8.06(-3.02%) |
Mar 23, 2021 | 275.34 | 275.34 | 265.50 | 267.00 | 9,770 | -17.83(-6.26%) |
Mar 22, 2021 | 287.07 | 287.07 | 275.00 | 284.83 | 4,531 | +16.08(+5.98%) |
Mar 19, 2021 | 283.00 | 283.00 | 264.36 | 268.75 | 3,300 | +3.75(+1.42%) |
Mar 18, 2021 | 286.80 | 286.80 | 257.50 | 265.00 | 39,937 | -14.00(-5.02%) |
Mar 17, 2021 | 277.00 | 290.00 | 251.50 | 279.00 | 8,851 | +28.74(+11.48%) |
Mar 16, 2021 | 237.97 | 258.00 | 237.97 | 250.26 | 6,956 | +13.91(+5.89%) |
Mar 15, 2021 | 232.20 | 236.35 | 231.63 | 236.35 | 2,528 | +8.56(+3.76%) |
Mar 12, 2021 | 226.95 | 229.59 | 225.20 | 227.79 | 800 | -2.98(-1.29%) |
Mar 11, 2021 | 232.00 | 232.40 | 230.10 | 230.77 | 2,161 | -5.68(-2.40%) |
Mar 10, 2021 | 232.00 | 236.45 | 229.03 | 236.45 | 2,001 | +5.50(+2.38%) |
Mar 09, 2021 | 229.75 | 230.95 | 227.00 | 230.95 | 1,668 | -3.45(-1.47%) |
Mar 08, 2021 | 232.50 | 235.00 | 230.00 | 234.40 | 639 | +1.90(+0.82%) |
Mar 05, 2021 | 233.75 | 234.00 | 228.00 | 232.50 | 800 | +5.50(+2.42%) |
Mar 04, 2021 | 227.00 | 230.50 | 225.00 | 227.00 | 3,415 | +2.00(+0.89%) |
Mar 03, 2021 | 221.30 | 225.00 | 221.30 | 225.00 | 339 | +13.45(+6.36%) |
Mar 02, 2021 | 214.43 | 215.55 | 211.55 | 211.55 | 112 | -2.45(-1.14%) |