Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 166.40 | 167.90 | 160.00 | 162.40 | 2,498 | +2.40(+1.50%) |
May 27, 2021 | 160.50 | 167.40 | 159.70 | 160.00 | 1,401 | -3.30(-2.02%) |
May 26, 2021 | 166.00 | 166.70 | 160.50 | 163.30 | 870 | +2.40(+1.49%) |
May 25, 2021 | 166.10 | 166.10 | 155.50 | 160.90 | 3,519 | -5.20(-3.13%) |
May 24, 2021 | 174.50 | 175.50 | 164.50 | 166.10 | 1,375 | -5.90(-3.43%) |
May 21, 2021 | 177.50 | 180.90 | 170.90 | 172.00 | 1,614 | -4.80(-2.71%) |
May 20, 2021 | 172.00 | 185.90 | 170.90 | 176.80 | 1,425 | +5.50(+3.21%) |
May 19, 2021 | 191.40 | 191.40 | 169.75 | 171.30 | 2,798 | -13.20(-7.15%) |
May 18, 2021 | 175.00 | 187.30 | 175.00 | 184.50 | 1,654 | -0.50(-0.27%) |
May 17, 2021 | 177.40 | 185.50 | 175.00 | 185.00 | 341 | +7.70(+4.34%) |
May 14, 2021 | 168.30 | 179.80 | 168.30 | 177.30 | 511 | +10.50(+6.29%) |
May 13, 2021 | 190.80 | 190.80 | 161.10 | 166.80 | 4,282 | -16.05(-8.78%) |
May 12, 2021 | 187.10 | 187.10 | 181.00 | 182.85 | 2,277 | -8.05(-4.22%) |
May 11, 2021 | 204.50 | 208.00 | 181.40 | 190.90 | 2,282 | -14.70(-7.15%) |
May 10, 2021 | 211.40 | 218.57 | 205.60 | 205.60 | 827 | -9.90(-4.59%) |
May 07, 2021 | 213.00 | 218.60 | 204.50 | 215.50 | 500 | +0.00(+0.00%) |
May 06, 2021 | 219.30 | 219.30 | 201.30 | 215.50 | 859 | -3.90(-1.78%) |
May 05, 2021 | 211.80 | 219.40 | 206.90 | 219.40 | 2,502 | +5.60(+2.62%) |
May 04, 2021 | 216.80 | 222.50 | 202.50 | 213.80 | 1,002 | -5.10(-2.33%) |
May 03, 2021 | 212.50 | 221.60 | 212.50 | 218.90 | 469 | +5.80(+2.72%) |
Apr 30, 2021 | 216.00 | 223.90 | 205.00 | 213.10 | 2,840 | -4.90(-2.25%) |
Apr 29, 2021 | 223.50 | 224.50 | 206.82 | 218.00 | 517 | -5.90(-2.64%) |
Apr 28, 2021 | 202.80 | 226.50 | 201.90 | 223.90 | 1,897 | +22.00(+10.90%) |
Apr 27, 2021 | 190.10 | 203.80 | 187.10 | 201.90 | 611 | +2.80(+1.41%) |
Apr 26, 2021 | 192.30 | 199.52 | 190.82 | 199.10 | 760 | +6.90(+3.59%) |
Apr 23, 2021 | 193.20 | 194.70 | 186.20 | 192.20 | 420 | +1.20(+0.63%) |
Apr 22, 2021 | 188.90 | 194.40 | 185.41 | 191.00 | 1,199 | +6.00(+3.24%) |
Apr 21, 2021 | 193.90 | 203.40 | 184.10 | 185.00 | 1,249 | -7.20(-3.75%) |
Apr 20, 2021 | 201.90 | 209.50 | 184.90 | 192.20 | 2,094 | -12.20(-5.97%) |
Apr 19, 2021 | 208.80 | 212.00 | 201.90 | 204.40 | 811 | -2.60(-1.26%) |
Apr 16, 2021 | 212.10 | 212.10 | 202.20 | 207.00 | 1,460 | -5.40(-2.54%) |
Apr 15, 2021 | 219.40 | 227.10 | 200.10 | 212.40 | 10,979 | +8.20(+4.02%) |
Apr 14, 2021 | 213.10 | 214.60 | 201.70 | 204.20 | 1,218 | -8.30(-3.91%) |
Apr 13, 2021 | 210.30 | 214.20 | 210.30 | 212.50 | 4,193 | +1.40(+0.66%) |
Apr 12, 2021 | 231.10 | 231.10 | 207.55 | 211.10 | 1,309 | -20.90(-9.01%) |
Apr 09, 2021 | 236.00 | 241.00 | 229.00 | 232.00 | 670 | -9.50(-3.93%) |
Apr 08, 2021 | 239.60 | 241.50 | 230.30 | 241.50 | 2,186 | +1.50(+0.62%) |
Apr 07, 2021 | 231.00 | 241.90 | 230.80 | 240.00 | 860 | +9.60(+4.17%) |
Apr 06, 2021 | 228.03 | 233.25 | 228.03 | 230.40 | 1,807 | +0.90(+0.39%) |
Apr 05, 2021 | 228.20 | 229.50 | 225.40 | 229.50 | 994 | -2.70(-1.16%) |
Apr 01, 2021 | 235.55 | 235.55 | 227.10 | 232.20 | 1,150 | -0.40(-0.17%) |
Mar 31, 2021 | 228.80 | 239.00 | 228.55 | 232.60 | 976 | -6.40(-2.68%) |
Mar 30, 2021 | 235.90 | 239.00 | 227.70 | 239.00 | 1,622 | +0.00(+0.00%) |
Mar 29, 2021 | 235.50 | 240.75 | 231.10 | 239.00 | 2,168 | +0.00(+0.00%) |
Mar 26, 2021 | 231.90 | 240.00 | 228.60 | 239.00 | 1,920 | +7.70(+3.33%) |
Mar 25, 2021 | 238.00 | 238.00 | 211.42 | 231.30 | 2,190 | -1.90(-0.81%) |
Mar 24, 2021 | 243.16 | 248.13 | 228.10 | 233.20 | 2,801 | -16.70(-6.68%) |
Mar 23, 2021 | 246.80 | 253.50 | 240.90 | 249.90 | 6,527 | -0.60(-0.24%) |
Mar 22, 2021 | 248.30 | 274.60 | 242.00 | 250.50 | 14,230 | +8.20(+3.38%) |
Mar 19, 2021 | 241.70 | 255.00 | 239.88 | 242.30 | 10,970 | -3.70(-1.50%) |
Mar 18, 2021 | 228.40 | 250.10 | 225.70 | 246.00 | 4,362 | +12.00(+5.13%) |
Mar 17, 2021 | 230.00 | 239.40 | 225.70 | 234.00 | 2,743 | +3.80(+1.65%) |
Mar 16, 2021 | 242.00 | 243.75 | 222.10 | 230.20 | 2,617 | -8.40(-3.52%) |
Mar 15, 2021 | 259.70 | 259.70 | 232.20 | 238.60 | 2,525 | -16.00(-6.28%) |
Mar 12, 2021 | 252.30 | 264.80 | 240.38 | 254.60 | 2,000 | +5.30(+2.13%) |
Mar 11, 2021 | 249.50 | 251.40 | 241.50 | 249.30 | 2,480 | +1.20(+0.48%) |
Mar 10, 2021 | 244.90 | 258.80 | 233.70 | 248.10 | 5,084 | +7.90(+3.29%) |
Mar 09, 2021 | 204.00 | 252.20 | 204.00 | 240.20 | 8,729 | +37.70(+18.62%) |
Mar 08, 2021 | 205.50 | 209.90 | 199.52 | 202.50 | 7,632 | +1.00(+0.50%) |
Mar 05, 2021 | 205.00 | 210.10 | 175.10 | 201.50 | 13,370 | -0.80(-0.40%) |
Mar 04, 2021 | 236.50 | 245.98 | 180.90 | 202.30 | 8,144 | -32.40(-13.80%) |
Mar 03, 2021 | 255.10 | 258.98 | 230.10 | 234.70 | 6,804 | -24.10(-9.31%) |
Mar 02, 2021 | 269.20 | 277.80 | 253.90 | 258.80 | 2,845 | -11.00(-4.08%) |