Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 229.27 | 229.27 | 229.27 | 229.27 | 100 | +0.27(+0.12%) |
May 27, 2021 | 228.86 | 229.00 | 228.86 | 229.00 | 312 | +0.18(+0.08%) |
May 26, 2021 | 228.81 | 228.81 | 228.81 | 228.81 | 54 | -0.23(-0.10%) |
May 25, 2021 | 229.04 | 229.04 | 229.04 | 229.04 | 8 | -2.66(-1.15%) |
May 24, 2021 | 231.70 | 231.70 | 231.70 | 231.70 | 2 | +1.57(+0.68%) |
May 21, 2021 | 230.50 | 230.50 | 230.12 | 230.12 | 248 | +0.42(+0.18%) |
May 20, 2021 | 230.00 | 230.00 | 229.71 | 229.71 | 156 | +3.99(+1.77%) |
May 19, 2021 | 222.31 | 225.72 | 222.31 | 225.72 | 561 | -3.80(-1.65%) |
May 18, 2021 | 229.51 | 229.51 | 229.51 | 229.51 | 118 | -0.73(-0.32%) |
May 17, 2021 | 230.25 | 230.25 | 230.25 | 230.25 | 71 | -0.46(-0.20%) |
May 14, 2021 | 223.95 | 230.71 | 223.95 | 230.71 | 203 | +3.28(+1.44%) |
May 13, 2021 | 226.69 | 227.42 | 226.69 | 227.42 | 416 | +6.72(+3.05%) |
May 12, 2021 | 221.22 | 221.51 | 220.64 | 220.70 | 1,058 | -5.34(-2.36%) |
May 11, 2021 | 227.63 | 227.63 | 226.04 | 226.04 | 250 | -5.95(-2.57%) |
May 10, 2021 | 232.00 | 232.00 | 232.00 | 232.00 | 22 | +1.20(+0.52%) |
May 07, 2021 | 230.80 | 230.80 | 230.80 | 230.80 | 100 | +3.36(+1.48%) |
May 06, 2021 | 227.43 | 227.43 | 227.43 | 227.43 | 265 | +4.62(+2.07%) |
May 05, 2021 | 222.81 | 222.81 | 222.81 | 222.81 | 44 | +3.23(+1.47%) |
May 04, 2021 | 219.58 | 219.58 | 219.58 | 219.58 | 2 | -0.42(-0.19%) |
May 03, 2021 | 220.00 | 220.00 | 220.00 | 220.00 | 103 | +4.82(+2.24%) |
Apr 30, 2021 | 215.18 | 215.18 | 215.18 | 215.18 | 100 | -3.73(-1.70%) |
Apr 29, 2021 | 218.91 | 218.91 | 218.91 | 218.91 | 0 | +1.75(+0.81%) |
Apr 28, 2021 | 214.72 | 217.16 | 214.07 | 217.16 | 297 | +0.66(+0.31%) |
Apr 27, 2021 | 216.50 | 216.50 | 216.50 | 216.50 | 282 | -0.96(-0.44%) |
Apr 26, 2021 | 217.46 | 217.46 | 217.46 | 217.46 | 2 | -2.26(-1.03%) |
Apr 23, 2021 | 219.72 | 219.72 | 219.72 | 219.72 | 100 | +2.64(+1.21%) |
Apr 22, 2021 | 217.08 | 217.08 | 217.08 | 217.08 | 8 | -2.81(-1.28%) |
Apr 21, 2021 | 215.39 | 220.00 | 215.17 | 219.89 | 512 | +4.04(+1.87%) |
Apr 20, 2021 | 215.85 | 215.85 | 215.85 | 215.85 | 54 | -2.73(-1.25%) |
Apr 19, 2021 | 218.58 | 218.58 | 218.58 | 218.58 | 56 | -1.11(-0.51%) |
Apr 16, 2021 | 219.69 | 225.50 | 219.69 | 219.69 | 700 | +3.43(+1.59%) |
Apr 15, 2021 | 216.00 | 216.26 | 216.00 | 216.26 | 343 | +2.67(+1.25%) |
Apr 14, 2021 | 213.59 | 213.59 | 213.59 | 213.59 | 0 | -0.02(-0.01%) |
Apr 13, 2021 | 213.61 | 213.61 | 213.61 | 213.61 | 0 | +0.23(+0.11%) |
Apr 12, 2021 | 213.38 | 213.38 | 213.38 | 213.38 | 141 | -0.54(-0.25%) |
Apr 09, 2021 | 213.92 | 213.92 | 213.92 | 213.92 | 100 | +1.24(+0.58%) |
Apr 08, 2021 | 211.00 | 212.68 | 211.00 | 212.68 | 404 | +0.74(+0.35%) |
Apr 07, 2021 | 211.34 | 211.94 | 211.34 | 211.94 | 452 | +1.07(+0.51%) |
Apr 06, 2021 | 211.00 | 211.00 | 208.94 | 210.87 | 333 | -3.16(-1.48%) |
Apr 05, 2021 | 214.03 | 214.03 | 214.03 | 214.03 | 122 | +5.05(+2.42%) |
Apr 01, 2021 | 207.00 | 208.98 | 207.00 | 208.98 | 100 | +1.97(+0.95%) |
Mar 31, 2021 | 209.74 | 209.74 | 207.00 | 207.00 | 160 | -0.89(-0.43%) |
Mar 30, 2021 | 207.89 | 207.89 | 207.89 | 207.89 | 0 | -2.14(-1.02%) |
Mar 29, 2021 | 209.00 | 210.25 | 208.53 | 210.03 | 614 | +0.87(+0.42%) |
Mar 26, 2021 | 207.00 | 209.16 | 206.00 | 209.16 | 800 | +4.80(+2.35%) |
Mar 25, 2021 | 204.35 | 204.35 | 204.35 | 204.35 | 73 | +4.38(+2.19%) |
Mar 24, 2021 | 203.00 | 203.00 | 199.97 | 199.97 | 159 | -0.72(-0.36%) |
Mar 23, 2021 | 200.69 | 200.69 | 200.69 | 200.69 | 18 | -3.09(-1.51%) |
Mar 22, 2021 | 205.00 | 205.00 | 203.78 | 203.78 | 102 | -0.55(-0.27%) |
Mar 19, 2021 | 204.33 | 204.33 | 204.33 | 204.33 | 0 | +1.71(+0.84%) |
Mar 18, 2021 | 202.62 | 202.62 | 202.62 | 202.62 | 31 | -2.89(-1.41%) |
Mar 17, 2021 | 203.59 | 205.51 | 203.59 | 205.51 | 331 | +2.77(+1.36%) |
Mar 16, 2021 | 202.75 | 202.75 | 202.75 | 202.75 | 102 | -0.93(-0.46%) |
Mar 15, 2021 | 201.50 | 203.68 | 201.50 | 203.68 | 217 | +2.14(+1.06%) |
Mar 12, 2021 | 199.41 | 201.54 | 199.41 | 201.54 | 200 | +1.73(+0.86%) |
Mar 11, 2021 | 198.10 | 199.81 | 198.10 | 199.81 | 555 | +0.80(+0.40%) |
Mar 10, 2021 | 197.72 | 199.01 | 197.23 | 199.01 | 230 | +3.25(+1.66%) |
Mar 09, 2021 | 195.76 | 195.76 | 195.76 | 195.76 | 1 | +1.58(+0.81%) |
Mar 08, 2021 | 192.10 | 197.00 | 192.10 | 194.19 | 347 | +1.52(+0.79%) |
Mar 05, 2021 | 192.66 | 192.66 | 192.66 | 192.66 | 100 | +8.51(+4.62%) |
Mar 04, 2021 | 184.16 | 184.16 | 184.16 | 184.16 | 77 | -5.06(-2.67%) |
Mar 03, 2021 | 189.22 | 189.22 | 189.22 | 189.22 | 2 | -0.15(-0.08%) |
Mar 02, 2021 | 189.37 | 189.37 | 189.37 | 189.37 | 0 | -0.20(-0.11%) |