Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 252.00 | 257.33 | 251.85 | 255.28 | 2,309 | +4.03(+1.60%) |
May 27, 2021 | 254.88 | 254.88 | 245.95 | 251.25 | 3,148 | +4.62(+1.87%) |
May 26, 2021 | 245.00 | 247.70 | 244.83 | 246.64 | 1,474 | +5.45(+2.26%) |
May 25, 2021 | 240.11 | 244.92 | 240.11 | 241.19 | 1,519 | +6.70(+2.86%) |
May 24, 2021 | 229.13 | 239.00 | 229.13 | 234.49 | 1,875 | +3.28(+1.42%) |
May 21, 2021 | 231.94 | 234.15 | 231.13 | 231.21 | 3,249 | +0.57(+0.24%) |
May 20, 2021 | 225.95 | 230.64 | 225.95 | 230.64 | 1,258 | +7.10(+3.18%) |
May 19, 2021 | 221.65 | 225.71 | 220.70 | 223.54 | 1,696 | -1.85(-0.82%) |
May 18, 2021 | 223.37 | 225.74 | 223.37 | 225.39 | 926 | +3.39(+1.53%) |
May 17, 2021 | 229.14 | 229.14 | 216.04 | 222.00 | 9,070 | +4.49(+2.06%) |
May 14, 2021 | 215.04 | 219.17 | 215.04 | 217.51 | 15,054 | +4.38(+2.06%) |
May 13, 2021 | 214.98 | 214.98 | 211.34 | 213.13 | 4,550 | -2.57(-1.19%) |
May 12, 2021 | 218.78 | 221.16 | 214.80 | 215.70 | 17,409 | -1.31(-0.60%) |
May 11, 2021 | 215.00 | 221.29 | 214.90 | 217.01 | 11,977 | +1.83(+0.85%) |
May 10, 2021 | 218.58 | 221.00 | 215.18 | 215.18 | 2,620 | -6.35(-2.87%) |
May 07, 2021 | 221.19 | 222.00 | 217.59 | 221.53 | 3,183 | -16.04(-6.75%) |
May 06, 2021 | 240.60 | 240.60 | 235.80 | 237.57 | 1,944 | -1.87(-0.78%) |
May 05, 2021 | 239.38 | 241.61 | 239.38 | 239.44 | 2,087 | -2.76(-1.14%) |
May 04, 2021 | 243.69 | 248.89 | 241.25 | 242.20 | 2,088 | +1.20(+0.50%) |
May 03, 2021 | 243.08 | 243.08 | 240.28 | 241.00 | 2,236 | -3.06(-1.25%) |
Apr 30, 2021 | 246.25 | 248.38 | 243.22 | 244.06 | 1,200 | -5.56(-2.23%) |
Apr 29, 2021 | 253.75 | 254.69 | 249.61 | 249.62 | 3,387 | -5.08(-1.99%) |
Apr 28, 2021 | 254.10 | 255.76 | 251.86 | 254.70 | 2,370 | +0.39(+0.15%) |
Apr 27, 2021 | 257.00 | 257.00 | 254.10 | 254.31 | 2,107 | -1.94(-0.76%) |
Apr 26, 2021 | 256.02 | 256.84 | 255.00 | 256.25 | 1,118 | +0.28(+0.11%) |
Apr 23, 2021 | 252.00 | 255.97 | 252.00 | 255.97 | 900 | +2.52(+0.99%) |
Apr 22, 2021 | 251.59 | 255.77 | 250.62 | 253.45 | 4,707 | +5.34(+2.15%) |
Apr 21, 2021 | 247.11 | 248.11 | 243.81 | 248.11 | 736 | +0.93(+0.38%) |
Apr 20, 2021 | 253.57 | 253.57 | 247.00 | 247.18 | 1,770 | -0.38(-0.15%) |
Apr 19, 2021 | 249.09 | 249.33 | 242.68 | 247.56 | 1,780 | +8.36(+3.49%) |
Apr 16, 2021 | 231.97 | 245.00 | 231.97 | 239.20 | 3,700 | +3.70(+1.57%) |
Apr 15, 2021 | 229.52 | 235.55 | 229.52 | 235.50 | 1,691 | +8.60(+3.79%) |
Apr 14, 2021 | 226.90 | 229.28 | 226.90 | 226.90 | 6,093 | +2.30(+1.02%) |
Apr 13, 2021 | 220.00 | 228.24 | 220.00 | 224.60 | 1,889 | -3.22(-1.41%) |
Apr 12, 2021 | 220.00 | 233.52 | 220.00 | 227.82 | 1,872 | -4.56(-1.96%) |
Apr 09, 2021 | 236.14 | 236.14 | 221.52 | 232.38 | 1,900 | -4.82(-2.03%) |
Apr 08, 2021 | 235.50 | 238.05 | 230.00 | 237.20 | 2,282 | +9.03(+3.96%) |
Apr 07, 2021 | 236.91 | 236.91 | 227.81 | 228.17 | 4,375 | -8.83(-3.73%) |
Apr 06, 2021 | 238.29 | 238.30 | 233.91 | 237.00 | 3,406 | +0.77(+0.33%) |
Apr 05, 2021 | 235.78 | 238.05 | 234.26 | 236.23 | 2,233 | +1.34(+0.57%) |
Apr 01, 2021 | 232.63 | 236.83 | 232.63 | 234.89 | 2,900 | +4.37(+1.90%) |
Mar 31, 2021 | 235.00 | 235.00 | 227.70 | 230.52 | 2,960 | -0.44(-0.19%) |
Mar 30, 2021 | 235.00 | 235.00 | 227.46 | 230.96 | 2,775 | +7.45(+3.33%) |
Mar 29, 2021 | 228.66 | 228.66 | 222.00 | 223.51 | 3,339 | -6.64(-2.89%) |
Mar 26, 2021 | 223.80 | 230.15 | 222.73 | 230.15 | 2,800 | +7.15(+3.21%) |
Mar 25, 2021 | 215.00 | 223.63 | 212.97 | 223.00 | 4,194 | +8.87(+4.14%) |
Mar 24, 2021 | 224.67 | 224.67 | 213.05 | 214.13 | 8,595 | -17.26(-7.46%) |
Mar 23, 2021 | 232.05 | 237.01 | 230.74 | 231.39 | 4,977 | -6.62(-2.78%) |
Mar 22, 2021 | 239.81 | 244.62 | 235.00 | 238.01 | 6,148 | -10.73(-4.31%) |
Mar 19, 2021 | 251.51 | 251.51 | 246.00 | 248.74 | 6,300 | +1.24(+0.50%) |
Mar 18, 2021 | 260.03 | 260.03 | 247.50 | 247.50 | 5,917 | +3.50(+1.43%) |
Mar 17, 2021 | 237.75 | 244.00 | 237.50 | 244.00 | 9,099 | +5.02(+2.10%) |
Mar 16, 2021 | 243.98 | 243.98 | 232.82 | 238.98 | 7,471 | +5.93(+2.54%) |
Mar 15, 2021 | 228.20 | 233.05 | 228.20 | 233.05 | 12,734 | -5.71(-2.39%) |
Mar 12, 2021 | 238.00 | 238.80 | 235.20 | 238.76 | 15,700 | -12.95(-5.14%) |
Mar 11, 2021 | 255.44 | 255.44 | 247.36 | 251.71 | 13,626 | +6.14(+2.50%) |
Mar 10, 2021 | 249.91 | 249.91 | 244.00 | 245.57 | 18,024 | +3.71(+1.53%) |
Mar 09, 2021 | 232.41 | 241.89 | 232.41 | 241.86 | 14,120 | +14.10(+6.19%) |
Mar 08, 2021 | 237.92 | 250.00 | 227.27 | 227.76 | 32,044 | -19.45(-7.87%) |
Mar 05, 2021 | 248.00 | 251.42 | 240.79 | 247.21 | 29,500 | +1.21(+0.49%) |
Mar 04, 2021 | 246.30 | 249.02 | 244.00 | 246.00 | 8,737 | -13.16(-5.08%) |
Mar 03, 2021 | 260.12 | 260.65 | 257.59 | 259.16 | 1,370 | +1.02(+0.40%) |
Mar 02, 2021 | 263.50 | 266.77 | 256.88 | 258.14 | 1,405 | -3.15(-1.21%) |