Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 193.60 | 193.60 | 184.84 | 185.00 | 973 | -4.09(-2.16%) |
May 27, 2021 | 190.38 | 190.60 | 183.01 | 189.09 | 4,580 | -1.31(-0.69%) |
May 26, 2021 | 195.18 | 195.18 | 185.34 | 190.40 | 407 | +3.67(+1.97%) |
May 25, 2021 | 186.99 | 188.98 | 185.00 | 186.73 | 706 | +0.33(+0.18%) |
May 24, 2021 | 190.93 | 190.93 | 181.44 | 186.40 | 407 | +3.40(+1.86%) |
May 21, 2021 | 180.40 | 185.00 | 178.69 | 183.00 | 1,085 | +6.91(+3.92%) |
May 20, 2021 | 181.73 | 181.73 | 172.53 | 176.09 | 720 | +7.94(+4.72%) |
May 19, 2021 | 175.00 | 178.00 | 168.15 | 168.15 | 3,271 | -8.85(-5.00%) |
May 18, 2021 | 175.42 | 182.65 | 175.22 | 177.00 | 1,297 | +0.00(+0.00%) |
May 17, 2021 | 172.66 | 179.75 | 172.66 | 177.00 | 892 | -4.00(-2.21%) |
May 14, 2021 | 176.00 | 184.11 | 176.00 | 181.00 | 913 | +3.01(+1.69%) |
May 13, 2021 | 182.00 | 182.00 | 176.00 | 177.99 | 3,030 | -4.01(-2.20%) |
May 12, 2021 | 182.46 | 185.65 | 179.07 | 182.00 | 6,954 | -8.51(-4.47%) |
May 11, 2021 | 189.00 | 192.68 | 185.45 | 190.51 | 2,543 | -12.26(-6.05%) |
May 10, 2021 | 205.83 | 205.83 | 196.50 | 202.77 | 690 | -2.23(-1.09%) |
May 07, 2021 | 200.00 | 206.54 | 200.00 | 205.00 | 1,517 | +2.46(+1.22%) |
May 06, 2021 | 203.50 | 204.25 | 200.84 | 202.54 | 2,802 | -0.46(-0.23%) |
May 05, 2021 | 207.00 | 207.00 | 198.90 | 203.00 | 518 | +3.48(+1.74%) |
May 04, 2021 | 206.12 | 206.12 | 198.06 | 199.52 | 2,061 | -6.98(-3.38%) |
May 03, 2021 | 209.21 | 209.21 | 206.29 | 206.50 | 743 | +1.49(+0.73%) |
Apr 30, 2021 | 212.65 | 212.65 | 205.00 | 205.01 | 1,200 | -7.99(-3.75%) |
Apr 29, 2021 | 220.50 | 220.50 | 210.50 | 213.00 | 832 | -6.00(-2.74%) |
Apr 28, 2021 | 215.72 | 220.01 | 215.72 | 219.00 | 1,166 | -0.50(-0.23%) |
Apr 27, 2021 | 219.89 | 219.90 | 215.49 | 219.50 | 832 | +4.50(+2.09%) |
Apr 26, 2021 | 208.58 | 219.66 | 208.58 | 215.00 | 3,265 | +2.15(+1.01%) |
Apr 23, 2021 | 203.87 | 213.50 | 203.87 | 212.85 | 2,000 | +8.42(+4.12%) |
Apr 22, 2021 | 200.63 | 208.50 | 200.63 | 204.43 | 676 | +1.03(+0.50%) |
Apr 21, 2021 | 203.50 | 207.95 | 202.20 | 203.40 | 488 | -1.60(-0.78%) |
Apr 20, 2021 | 211.00 | 211.00 | 203.00 | 205.00 | 1,601 | -5.00(-2.38%) |
Apr 19, 2021 | 207.41 | 218.00 | 207.41 | 210.00 | 3,017 | -6.50(-3.00%) |
Apr 16, 2021 | 210.00 | 218.37 | 209.65 | 216.50 | 2,100 | +5.75(+2.73%) |
Apr 15, 2021 | 215.67 | 215.67 | 208.20 | 210.75 | 819 | -0.01(-0.00%) |
Apr 14, 2021 | 215.10 | 215.10 | 208.50 | 210.76 | 907 | +0.76(+0.36%) |
Apr 13, 2021 | 207.00 | 210.00 | 207.00 | 210.00 | 561 | +0.90(+0.43%) |
Apr 12, 2021 | 202.80 | 211.50 | 202.80 | 209.10 | 1,742 | -2.40(-1.13%) |
Apr 09, 2021 | 214.24 | 215.00 | 210.00 | 211.50 | 1,200 | -2.75(-1.28%) |
Apr 08, 2021 | 214.00 | 218.30 | 210.10 | 214.25 | 2,035 | +0.25(+0.11%) |
Apr 07, 2021 | 218.06 | 218.06 | 211.37 | 214.00 | 1,156 | -3.49(-1.60%) |
Apr 06, 2021 | 219.76 | 219.76 | 214.04 | 217.49 | 2,337 | -2.06(-0.94%) |
Apr 05, 2021 | 213.00 | 219.77 | 213.00 | 219.56 | 540 | +4.55(+2.11%) |
Apr 01, 2021 | 215.25 | 215.63 | 213.88 | 215.01 | 1,000 | -0.91(-0.42%) |
Mar 31, 2021 | 215.00 | 218.80 | 213.02 | 215.92 | 739 | -2.88(-1.32%) |
Mar 30, 2021 | 218.50 | 222.00 | 215.00 | 218.80 | 722 | +0.79(+0.36%) |
Mar 29, 2021 | 216.00 | 225.50 | 216.00 | 218.01 | 1,527 | -11.32(-4.94%) |
Mar 26, 2021 | 229.09 | 229.95 | 222.25 | 229.33 | 1,100 | +7.08(+3.19%) |
Mar 25, 2021 | 222.00 | 223.91 | 219.00 | 222.25 | 1,564 | -1.59(-0.71%) |
Mar 24, 2021 | 228.00 | 228.50 | 222.00 | 223.84 | 1,684 | -5.25(-2.29%) |
Mar 23, 2021 | 235.43 | 235.43 | 228.00 | 229.09 | 4,575 | -10.41(-4.35%) |
Mar 22, 2021 | 241.52 | 241.52 | 233.88 | 239.50 | 3,102 | +9.24(+4.01%) |
Mar 19, 2021 | 230.00 | 234.33 | 228.36 | 230.26 | 2,400 | -4.91(-2.09%) |
Mar 18, 2021 | 235.00 | 240.50 | 230.01 | 235.17 | 1,836 | +0.25(+0.11%) |
Mar 17, 2021 | 232.50 | 235.00 | 230.00 | 234.92 | 1,591 | +0.12(+0.05%) |
Mar 16, 2021 | 238.00 | 238.00 | 230.83 | 234.80 | 3,300 | -2.20(-0.93%) |
Mar 15, 2021 | 225.21 | 237.00 | 225.21 | 237.00 | 3,136 | +15.88(+7.18%) |
Mar 12, 2021 | 219.50 | 223.00 | 219.00 | 221.12 | 2,600 | +1.37(+0.62%) |
Mar 11, 2021 | 216.00 | 224.50 | 216.00 | 219.75 | 4,350 | +9.75(+4.64%) |
Mar 10, 2021 | 208.06 | 210.00 | 205.00 | 210.00 | 1,930 | +5.47(+2.67%) |
Mar 09, 2021 | 203.00 | 210.00 | 203.00 | 204.53 | 7,588 | +4.03(+2.01%) |
Mar 08, 2021 | 204.96 | 205.00 | 199.35 | 200.50 | 1,507 | -4.49(-2.19%) |
Mar 05, 2021 | 210.77 | 210.77 | 201.81 | 204.99 | 1,100 | -3.77(-1.81%) |
Mar 04, 2021 | 210.00 | 212.00 | 205.00 | 208.76 | 5,155 | +3.92(+1.92%) |
Mar 03, 2021 | 200.00 | 206.75 | 199.00 | 204.84 | 1,999 | +4.84(+2.42%) |
Mar 02, 2021 | 191.65 | 200.00 | 191.65 | 199.99 | 1,010 | -1.01(-0.50%) |