Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 223.14 | 223.14 | 223.14 | 1,844 | -3.24(-1.43%) | |
May 27, 2021 | 226.38 | 226.38 | 226.38 | 226.38 | 25 | +2.63(+1.18%) |
May 26, 2021 | 225.50 | 225.50 | 223.75 | 223.75 | 15 | -1.69(-0.75%) |
May 25, 2021 | 225.44 | 225.44 | 225.44 | 225.44 | 151 | -1.36(-0.60%) |
May 24, 2021 | 218.50 | 226.80 | 218.50 | 226.80 | 51 | +11.30(+5.24%) |
May 21, 2021 | 215.50 | 215.50 | 215.50 | 215.50 | 135 | -0.50(-0.23%) |
May 18, 2021 | 216.00 | 216.00 | 216.00 | 0 | +2.09(+0.98%) | |
May 17, 2021 | 215.50 | 215.50 | 213.91 | 213.91 | 32 | -1.66(-0.77%) |
May 13, 2021 | 215.56 | 215.56 | 215.56 | 23 | +4.81(+2.28%) | |
May 12, 2021 | 207.65 | 210.75 | 207.65 | 210.75 | 5 | -5.09(-2.36%) |
May 11, 2021 | 215.84 | 215.84 | 215.84 | 215.84 | 25 | +3.19(+1.50%) |
May 10, 2021 | 216.00 | 216.00 | 212.65 | 212.65 | 295 | -1.01(-0.47%) |
May 07, 2021 | 220.00 | 220.00 | 213.66 | 213.66 | 138 | +3.99(+1.90%) |
May 04, 2021 | 209.67 | 209.67 | 209.67 | 0 | -0.12(-0.06%) | |
May 03, 2021 | 209.29 | 209.79 | 209.29 | 209.79 | 21 | -2.02(-0.95%) |
Apr 30, 2021 | 209.24 | 211.81 | 209.24 | 211.81 | 100 | +2.11(+1.01%) |
Apr 29, 2021 | 209.50 | 218.15 | 209.50 | 209.70 | 743 | -0.80(-0.38%) |
Apr 28, 2021 | 203.46 | 210.50 | 203.46 | 210.50 | 146 | +0.37(+0.18%) |
Apr 27, 2021 | 210.13 | 210.13 | 205.56 | 210.13 | 64 | +0.38(+0.18%) |
Apr 26, 2021 | 209.75 | 209.75 | 209.75 | 209.75 | 27 | -3.13(-1.47%) |
Apr 23, 2021 | 208.50 | 212.88 | 208.50 | 212.88 | 100 | +3.00(+1.43%) |
Apr 22, 2021 | 213.12 | 213.12 | 209.88 | 209.88 | 8 | +4.93(+2.41%) |
Apr 21, 2021 | 204.19 | 204.95 | 204.19 | 204.95 | 164 | +1.45(+0.71%) |
Apr 20, 2021 | 203.50 | 203.50 | 203.50 | 203.50 | 9 | -2.00(-0.97%) |
Apr 19, 2021 | 205.50 | 209.00 | 205.50 | 205.50 | 174 | -4.40(-2.10%) |
Apr 16, 2021 | 207.94 | 209.90 | 207.94 | 209.90 | 100 | +1.90(+0.91%) |
Apr 15, 2021 | 207.56 | 208.00 | 207.56 | 208.00 | 978 | +3.00(+1.46%) |
Apr 14, 2021 | 205.00 | 205.00 | 205.00 | 205.00 | 230 | +2.75(+1.36%) |
Apr 12, 2021 | 202.25 | 202.25 | 202.25 | 0 | +2.05(+1.02%) | |
Apr 09, 2021 | 202.69 | 203.00 | 200.20 | 200.20 | 100 | -2.95(-1.45%) |
Apr 08, 2021 | 202.79 | 203.15 | 201.50 | 203.15 | 229 | +1.52(+0.75%) |
Apr 07, 2021 | 193.89 | 201.63 | 193.89 | 201.63 | 100 | +0.86(+0.43%) |
Apr 06, 2021 | 195.17 | 200.77 | 195.17 | 200.77 | 286 | -0.50(-0.25%) |
Apr 05, 2021 | 201.35 | 201.47 | 201.15 | 201.27 | 40 | -0.73(-0.36%) |
Apr 01, 2021 | 201.50 | 202.00 | 201.50 | 202.00 | 100 | +4.18(+2.11%) |
Mar 30, 2021 | 197.82 | 197.82 | 197.82 | 0 | -7.68(-3.74%) | |
Mar 29, 2021 | 205.49 | 205.50 | 200.40 | 205.50 | 531 | -1.01(-0.49%) |
Mar 26, 2021 | 206.00 | 206.51 | 201.00 | 206.51 | 400 | +0.18(+0.09%) |
Mar 25, 2021 | 205.53 | 206.50 | 205.53 | 206.33 | 184 | +3.91(+1.93%) |
Mar 24, 2021 | 199.00 | 199.00 | 202.43 | 54 | +3.43(+1.72%) | |
Mar 23, 2021 | 199.00 | 199.00 | 199.00 | 199.00 | 1 | +2.36(+1.20%) |
Mar 19, 2021 | 196.64 | 196.64 | 196.64 | 0 | -2.38(-1.19%) | |
Mar 18, 2021 | 199.02 | 199.02 | 199.02 | 199.02 | 12 | -2.89(-1.43%) |
Mar 17, 2021 | 201.91 | 201.91 | 201.91 | 201.91 | 80 | +0.70(+0.35%) |
Mar 16, 2021 | 202.16 | 202.48 | 201.01 | 201.21 | 38 | +5.96(+3.05%) |
Mar 15, 2021 | 195.25 | 195.25 | 195.25 | 195.25 | 10 | -0.45(-0.23%) |
Mar 12, 2021 | 201.01 | 201.57 | 195.70 | 195.70 | 100 | -1.37(-0.70%) |
Mar 11, 2021 | 196.70 | 199.40 | 196.70 | 197.07 | 509 | +0.32(+0.16%) |
Mar 10, 2021 | 197.00 | 197.00 | 194.60 | 196.75 | 972 | +4.41(+2.29%) |
Mar 09, 2021 | 192.34 | 192.34 | 192.34 | 192.34 | 935 | +5.09(+2.72%) |
Mar 08, 2021 | 187.95 | 187.95 | 187.25 | 187.25 | 221 | -6.50(-3.35%) |
Mar 05, 2021 | 190.50 | 193.75 | 189.00 | 193.75 | 500 | -1.25(-0.64%) |
Mar 04, 2021 | 198.20 | 202.16 | 195.00 | 195.00 | 215 | -12.92(-6.21%) |
Mar 03, 2021 | 207.50 | 208.34 | 205.70 | 207.92 | 51 | -4.95(-2.33%) |
Mar 02, 2021 | 213.50 | 213.96 | 212.50 | 212.87 | 293 | +3.11(+1.48%) |