Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 253.97 | 253.97 | 253.97 | 253.97 | 0 | +0.86(+0.34%) |
May 27, 2021 | 253.03 | 253.56 | 251.84 | 253.11 | 0 | -0.57(-0.22%) |
May 26, 2021 | 253.83 | 255.63 | 252.56 | 253.68 | 0 | +0.13(+0.05%) |
May 25, 2021 | 251.30 | 253.72 | 250.89 | 253.55 | 0 | +1.80(+0.71%) |
May 24, 2021 | 250.48 | 252.04 | 250.31 | 251.75 | 0 | +1.48(+0.59%) |
May 21, 2021 | 251.44 | 252.74 | 249.31 | 250.27 | 0 | -1.49(-0.59%) |
May 20, 2021 | 251.22 | 252.10 | 249.35 | 251.76 | 0 | +0.13(+0.05%) |
May 19, 2021 | 250.55 | 253.18 | 247.65 | 251.63 | 0 | +0.96(+0.38%) |
May 18, 2021 | 250.64 | 252.11 | 249.95 | 250.67 | 0 | +0.07(+0.03%) |
May 17, 2021 | 246.24 | 250.83 | 246.96 | 250.60 | 0 | +4.61(+1.87%) |
May 14, 2021 | 244.12 | 246.65 | 245.24 | 245.99 | 0 | +2.02(+0.83%) |
May 13, 2021 | 243.99 | 244.68 | 241.93 | 243.97 | 0 | -0.18(-0.07%) |
May 12, 2021 | 246.35 | 247.38 | 243.69 | 244.15 | 0 | -2.12(-0.86%) |
May 11, 2021 | 246.03 | 246.96 | 243.52 | 246.27 | 0 | -0.01(-0.00%) |
May 10, 2021 | 245.88 | 247.97 | 246.02 | 246.28 | 0 | +0.75(+0.31%) |
May 07, 2021 | 243.82 | 247.29 | 243.79 | 245.53 | 0 | +1.71(+0.70%) |
May 06, 2021 | 239.16 | 244.23 | 239.56 | 243.82 | 0 | +4.93(+2.06%) |
May 05, 2021 | 238.29 | 239.09 | 236.76 | 238.89 | 0 | +0.85(+0.36%) |
May 04, 2021 | 240.41 | 241.66 | 236.83 | 238.04 | 0 | -2.31(-0.96%) |
May 03, 2021 | 235.98 | 241.29 | 235.92 | 240.35 | 0 | +4.30(+1.82%) |
Apr 30, 2021 | 236.95 | 237.07 | 235.81 | 236.05 | 0 | -0.34(-0.14%) |
Apr 29, 2021 | 238.18 | 239.59 | 234.45 | 236.39 | 0 | -0.72(-0.30%) |
Apr 28, 2021 | 237.85 | 237.85 | 235.51 | 237.11 | 0 | -1.15(-0.48%) |
Apr 27, 2021 | 238.09 | 239.10 | 237.33 | 238.26 | 0 | +0.17(+0.07%) |
Apr 26, 2021 | 237.21 | 238.33 | 236.40 | 238.09 | 0 | +0.48(+0.20%) |
Apr 23, 2021 | 238.38 | 240.27 | 236.45 | 237.61 | 0 | -0.52(-0.22%) |
Apr 22, 2021 | 240.16 | 240.61 | 237.56 | 238.13 | 0 | -1.80(-0.75%) |
Apr 21, 2021 | 237.23 | 240.34 | 236.94 | 239.93 | 0 | +2.73(+1.15%) |
Apr 20, 2021 | 236.45 | 237.68 | 235.39 | 237.20 | 0 | +0.83(+0.35%) |
Apr 19, 2021 | 237.13 | 239.21 | 235.77 | 236.37 | 0 | -1.45(-0.61%) |
Apr 16, 2021 | 235.80 | 238.66 | 235.17 | 237.82 | 0 | +1.71(+0.72%) |
Apr 15, 2021 | 232.02 | 236.62 | 231.64 | 236.11 | 0 | +4.07(+1.75%) |
Apr 14, 2021 | 233.07 | 233.49 | 231.34 | 232.04 | 0 | -1.04(-0.45%) |
Apr 13, 2021 | 230.70 | 233.53 | 229.60 | 233.08 | 0 | +2.38(+1.03%) |
Apr 12, 2021 | 232.48 | 232.73 | 230.28 | 230.70 | 0 | -2.11(-0.91%) |
Apr 09, 2021 | 234.33 | 234.69 | 230.81 | 232.81 | 0 | -1.94(-0.83%) |
Apr 08, 2021 | 231.88 | 234.90 | 231.22 | 234.75 | 0 | +2.32(+1.00%) |
Apr 07, 2021 | 232.61 | 232.82 | 230.80 | 232.43 | 0 | -0.16(-0.07%) |
Apr 06, 2021 | 230.32 | 233.14 | 230.29 | 232.59 | 0 | +2.31(+1.00%) |
Apr 05, 2021 | 230.65 | 231.18 | 229.35 | 230.28 | 0 | -0.19(-0.08%) |
Apr 01, 2021 | 230.47 | 230.47 | 230.47 | 230.47 | 0 | +2.06(+0.90%) |
Mar 31, 2021 | 224.20 | 228.52 | 223.11 | 228.41 | 0 | +3.94(+1.76%) |
Mar 30, 2021 | 228.35 | 228.54 | 223.54 | 224.47 | 0 | -4.13(-1.81%) |
Mar 29, 2021 | 230.96 | 231.17 | 227.21 | 228.60 | 0 | -2.70(-1.17%) |
Mar 26, 2021 | 230.71 | 231.69 | 229.72 | 231.30 | 0 | +1.00(+0.43%) |
Mar 25, 2021 | 231.41 | 232.65 | 229.37 | 230.30 | 0 | -1.26(-0.54%) |
Mar 24, 2021 | 230.65 | 232.25 | 230.06 | 231.56 | 0 | +0.91(+0.39%) |
Mar 23, 2021 | 232.98 | 233.24 | 230.28 | 230.65 | 0 | -2.21(-0.95%) |
Mar 22, 2021 | 233.04 | 233.47 | 231.10 | 232.86 | 0 | -1.15(-0.49%) |
Mar 19, 2021 | 233.26 | 234.34 | 231.94 | 234.01 | 0 | +0.85(+0.36%) |
Mar 18, 2021 | 232.63 | 236.07 | 230.81 | 233.16 | 0 | +1.07(+0.46%) |
Mar 17, 2021 | 232.51 | 233.15 | 231.43 | 232.09 | 0 | -0.44(-0.19%) |
Mar 16, 2021 | 232.73 | 233.82 | 231.77 | 232.53 | 0 | -0.20(-0.09%) |
Mar 15, 2021 | 231.41 | 233.29 | 231.02 | 232.73 | 0 | +1.60(+0.69%) |
Mar 12, 2021 | 231.79 | 232.25 | 227.91 | 231.13 | 0 | -0.71(-0.31%) |
Mar 11, 2021 | 231.93 | 234.09 | 230.80 | 231.84 | 0 | +0.17(+0.07%) |
Mar 10, 2021 | 230.74 | 231.85 | 229.18 | 231.67 | 0 | +0.56(+0.24%) |
Mar 09, 2021 | 225.57 | 231.20 | 225.08 | 231.11 | 0 | +5.67(+2.52%) |
Mar 08, 2021 | 228.54 | 230.06 | 224.74 | 225.44 | 0 | -2.20(-0.97%) |
Mar 05, 2021 | 227.02 | 228.66 | 225.65 | 227.64 | 0 | +0.09(+0.04%) |
Mar 04, 2021 | 229.97 | 231.81 | 227.40 | 227.55 | 0 | -3.77(-1.63%) |
Mar 03, 2021 | 234.15 | 234.34 | 228.86 | 231.32 | 0 | -2.79(-1.19%) |
Mar 02, 2021 | 232.36 | 234.62 | 229.60 | 234.11 | 0 | +1.54(+0.66%) |