Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 199.26 | 199.26 | 199.26 | 199.26 | 0 | -4.23(-2.08%) |
May 27, 2021 | 194.55 | 204.54 | 196.26 | 203.49 | 0 | +8.94(+4.60%) |
May 26, 2021 | 196.42 | 196.75 | 191.14 | 194.55 | 0 | -1.87(-0.95%) |
May 25, 2021 | 199.91 | 201.05 | 194.06 | 196.42 | 0 | -3.49(-1.75%) |
May 24, 2021 | 202.76 | 200.89 | 196.99 | 199.91 | 0 | -2.85(-1.41%) |
May 21, 2021 | 203.08 | 203.73 | 200.08 | 202.76 | 0 | -0.32(-0.16%) |
May 20, 2021 | 205.93 | 206.90 | 202.27 | 203.08 | 0 | -2.85(-1.38%) |
May 19, 2021 | 210.47 | 208.85 | 201.38 | 205.93 | 0 | -4.54(-2.16%) |
May 18, 2021 | 211.94 | 217.79 | 208.77 | 210.47 | 0 | -1.47(-0.69%) |
May 17, 2021 | 213.72 | 213.56 | 209.42 | 211.94 | 0 | -1.78(-0.83%) |
May 14, 2021 | 213.72 | 220.14 | 211.77 | 213.72 | 0 | +0.00(+0.00%) |
May 13, 2021 | 224.45 | 222.50 | 211.61 | 213.72 | 0 | -10.73(-4.78%) |
May 12, 2021 | 230.86 | 232.98 | 223.39 | 224.45 | 0 | -6.41(-2.78%) |
May 11, 2021 | 228.59 | 233.46 | 226.40 | 230.86 | 0 | +2.27(+0.99%) |
May 10, 2021 | 239.39 | 236.71 | 227.78 | 228.59 | 0 | -10.80(-4.51%) |
May 07, 2021 | 236.14 | 240.77 | 234.44 | 239.39 | 0 | +3.25(+1.38%) |
May 06, 2021 | 232.98 | 236.31 | 230.54 | 236.14 | 0 | +3.16(+1.36%) |
May 05, 2021 | 227.21 | 233.71 | 224.53 | 232.98 | 0 | +5.77(+2.54%) |
May 04, 2021 | 223.72 | 229.32 | 222.98 | 227.21 | 0 | +3.49(+1.56%) |
May 03, 2021 | 228.59 | 234.76 | 223.07 | 223.72 | 0 | -4.87(-2.13%) |
Apr 30, 2021 | 225.67 | 228.83 | 221.85 | 228.59 | 0 | +2.92(+1.29%) |
Apr 29, 2021 | 226.32 | 228.59 | 223.07 | 225.67 | 0 | -0.65(-0.29%) |
Apr 28, 2021 | 231.11 | 233.55 | 223.63 | 226.32 | 0 | -4.79(-2.07%) |
Apr 27, 2021 | 230.30 | 240.86 | 228.75 | 231.11 | 0 | +0.81(+0.35%) |
Apr 26, 2021 | 221.12 | 233.46 | 221.12 | 230.30 | 0 | +9.18(+4.15%) |
Apr 23, 2021 | 219.25 | 222.01 | 217.05 | 221.12 | 0 | +1.87(+0.85%) |
Apr 22, 2021 | 207.22 | 220.22 | 207.22 | 219.25 | 0 | +12.03(+5.81%) |
Apr 21, 2021 | 204.06 | 209.09 | 203.24 | 207.22 | 0 | +3.16(+1.55%) |
Apr 20, 2021 | 201.05 | 208.69 | 200.16 | 204.06 | 0 | +3.01(+1.50%) |
Apr 19, 2021 | 200.24 | 203.24 | 200.24 | 201.05 | 0 | +0.81(+0.40%) |
Apr 16, 2021 | 199.91 | 202.43 | 197.72 | 200.24 | 0 | +0.33(+0.17%) |
Apr 15, 2021 | 198.70 | 200.89 | 196.18 | 199.91 | 0 | +1.21(+0.61%) |
Apr 14, 2021 | 192.60 | 200.16 | 192.60 | 198.70 | 0 | +6.62(+3.45%) |
Apr 13, 2021 | 190.15 | 192.75 | 189.34 | 192.08 | 0 | +2.43(+1.28%) |
Apr 12, 2021 | 192.08 | 192.68 | 188.80 | 189.65 | 0 | -1.93(-1.01%) |
Apr 09, 2021 | 188.26 | 193.27 | 188.26 | 191.58 | 0 | +3.79(+2.02%) |
Apr 08, 2021 | 183.46 | 188.93 | 183.46 | 187.79 | 0 | +4.77(+2.61%) |
Apr 07, 2021 | 180.50 | 183.99 | 180.42 | 183.02 | 0 | +2.52(+1.40%) |
Apr 06, 2021 | 182.94 | 184.24 | 179.85 | 180.50 | 0 | -2.44(-1.33%) |
Apr 05, 2021 | 183.59 | 186.35 | 182.53 | 182.94 | 0 | -0.65(-0.35%) |
Apr 01, 2021 | 183.59 | 183.59 | 183.59 | 183.59 | 0 | -3.49(-1.87%) |
Mar 31, 2021 | 181.47 | 190.57 | 179.69 | 187.08 | 0 | +5.61(+3.09%) |
Mar 30, 2021 | 185.05 | 185.05 | 180.82 | 181.47 | 0 | -3.58(-1.93%) |
Mar 29, 2021 | 184.64 | 185.13 | 181.55 | 185.05 | 0 | +0.41(+0.22%) |
Mar 26, 2021 | 184.15 | 186.02 | 183.02 | 184.64 | 0 | +0.49(+0.27%) |
Mar 25, 2021 | 187.24 | 187.65 | 183.91 | 184.15 | 0 | -3.09(-1.65%) |
Mar 24, 2021 | 189.11 | 189.27 | 186.84 | 187.24 | 0 | -1.87(-0.99%) |
Mar 23, 2021 | 187.89 | 190.73 | 184.24 | 189.11 | 0 | +1.22(+0.65%) |
Mar 22, 2021 | 190.25 | 190.65 | 186.59 | 187.89 | 0 | -2.52(-1.32%) |
Mar 19, 2021 | 190.73 | 191.79 | 188.46 | 190.41 | 0 | -0.32(-0.17%) |
Mar 18, 2021 | 195.28 | 195.28 | 190.73 | 190.73 | 0 | -4.55(-2.33%) |
Mar 17, 2021 | 197.64 | 197.96 | 195.04 | 195.28 | 0 | -2.36(-1.19%) |
Mar 16, 2021 | 197.15 | 197.64 | 192.12 | 197.64 | 0 | +0.49(+0.25%) |
Mar 15, 2021 | 196.10 | 197.88 | 194.39 | 197.15 | 0 | +1.05(+0.54%) |
Mar 12, 2021 | 196.34 | 198.05 | 195.28 | 196.10 | 0 | -0.24(-0.12%) |
Mar 11, 2021 | 200.32 | 200.81 | 195.36 | 196.34 | 0 | -3.98(-1.99%) |
Mar 10, 2021 | 203.57 | 203.57 | 198.45 | 200.32 | 0 | -3.25(-1.60%) |
Mar 09, 2021 | 202.03 | 204.06 | 200.56 | 203.57 | 0 | +1.54(+0.76%) |
Mar 08, 2021 | 203.49 | 206.25 | 199.26 | 202.03 | 0 | -1.46(-0.72%) |
Mar 05, 2021 | 201.78 | 204.63 | 200.48 | 203.49 | 0 | +1.22(+0.60%) |
Mar 04, 2021 | 203.41 | 205.44 | 201.86 | 202.27 | 0 | -1.14(-0.56%) |
Mar 03, 2021 | 206.41 | 206.49 | 202.35 | 203.41 | 0 | -3.00(-1.45%) |
Mar 02, 2021 | 202.51 | 207.63 | 201.29 | 206.41 | 0 | +3.90(+1.93%) |