Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 237.58 | 244.50 | 237.50 | 238.42 | 100 | -1.58(-0.66%) |
May 27, 2021 | 240.00 | 240.00 | 240.00 | 240.00 | 25 | -3.00(-1.23%) |
May 26, 2021 | 242.92 | 243.00 | 242.92 | 243.00 | 89 | +10.00(+4.29%) |
May 25, 2021 | 238.92 | 239.00 | 233.00 | 233.00 | 186 | -4.76(-2.00%) |
May 24, 2021 | 237.76 | 237.84 | 232.00 | 237.76 | 196 | +4.56(+1.96%) |
May 20, 2021 | 233.20 | 233.20 | 233.20 | 0 | +3.04(+1.32%) | |
May 19, 2021 | 230.09 | 230.16 | 230.09 | 230.16 | 139 | -3.76(-1.61%) |
May 18, 2021 | 233.92 | 233.95 | 233.92 | 233.92 | 187 | +6.42(+2.82%) |
May 17, 2021 | 229.46 | 229.46 | 227.00 | 227.50 | 126 | +4.56(+2.05%) |
May 13, 2021 | 222.94 | 222.94 | 222.94 | 0 | +1.49(+0.67%) | |
May 12, 2021 | 221.83 | 221.83 | 219.88 | 221.45 | 253 | -16.02(-6.75%) |
May 11, 2021 | 230.08 | 237.47 | 229.35 | 237.47 | 134 | -3.49(-1.45%) |
May 10, 2021 | 241.00 | 241.00 | 240.96 | 240.96 | 29 | -1.64(-0.68%) |
May 07, 2021 | 242.60 | 242.60 | 242.60 | 242.60 | 100 | +4.35(+1.83%) |
May 06, 2021 | 236.83 | 240.67 | 236.75 | 238.25 | 1,590 | +6.65(+2.87%) |
May 05, 2021 | 229.60 | 231.60 | 229.10 | 231.60 | 129 | +4.08(+1.79%) |
May 04, 2021 | 229.15 | 229.15 | 227.44 | 227.52 | 141 | -7.98(-3.39%) |
May 03, 2021 | 240.42 | 240.42 | 235.42 | 235.50 | 19 | +0.50(+0.21%) |
Apr 30, 2021 | 234.92 | 235.00 | 234.92 | 235.00 | 100 | -0.05(-0.02%) |
Apr 29, 2021 | 242.44 | 242.44 | 235.05 | 235.05 | 242 | -6.45(-2.67%) |
Apr 28, 2021 | 228.50 | 241.50 | 228.50 | 241.50 | 2,287 | +3.50(+1.47%) |
Apr 27, 2021 | 237.92 | 238.00 | 237.92 | 238.00 | 27 | -5.50(-2.26%) |
Apr 26, 2021 | 229.00 | 243.50 | 229.00 | 243.50 | 75 | +6.11(+2.57%) |
Apr 23, 2021 | 241.92 | 247.00 | 237.39 | 237.39 | 1,100 | -8.61(-3.50%) |
Apr 22, 2021 | 241.58 | 246.00 | 241.50 | 246.00 | 47 | +7.45(+3.12%) |
Apr 21, 2021 | 235.83 | 241.00 | 235.83 | 238.55 | 227 | -2.45(-1.02%) |
Apr 20, 2021 | 251.12 | 251.12 | 241.00 | 241.00 | 254 | -14.91(-5.83%) |
Apr 19, 2021 | 255.92 | 255.92 | 255.91 | 255.91 | 8 | +1.99(+0.78%) |
Apr 16, 2021 | 250.00 | 255.42 | 250.00 | 253.92 | 400 | +2.92(+1.16%) |
Apr 15, 2021 | 250.50 | 251.00 | 250.50 | 251.00 | 279 | +0.00(+0.00%) |
Apr 14, 2021 | 250.00 | 256.50 | 250.00 | 251.00 | 970 | -3.99(-1.56%) |
Apr 13, 2021 | 249.00 | 255.00 | 249.00 | 254.99 | 511 | -1.01(-0.39%) |
Apr 12, 2021 | 252.25 | 256.00 | 252.25 | 256.00 | 113 | +3.42(+1.35%) |
Apr 09, 2021 | 252.58 | 252.58 | 252.58 | 252.58 | 100 | -4.42(-1.72%) |
Apr 08, 2021 | 248.38 | 257.00 | 248.38 | 257.00 | 1,737 | +1.00(+0.39%) |
Apr 07, 2021 | 258.00 | 258.00 | 255.92 | 256.00 | 89 | -2.50(-0.97%) |
Apr 06, 2021 | 258.42 | 258.50 | 258.42 | 258.50 | 31 | +10.50(+4.23%) |
Apr 01, 2021 | 248.00 | 248.00 | 248.00 | 0 | +7.00(+2.90%) | |
Mar 31, 2021 | 233.55 | 241.61 | 232.97 | 241.00 | 355 | -3.46(-1.42%) |
Mar 30, 2021 | 244.46 | 244.46 | 244.46 | 244.46 | 10 | -0.04(-0.02%) |
Mar 26, 2021 | 244.50 | 244.50 | 244.50 | 0 | +8.00(+3.38%) | |
Mar 25, 2021 | 236.08 | 236.50 | 236.00 | 236.50 | 2,073 | +0.50(+0.21%) |
Mar 24, 2021 | 235.92 | 236.00 | 235.92 | 236.00 | 1,732 | +4.75(+2.05%) |
Mar 23, 2021 | 243.96 | 243.96 | 231.00 | 231.25 | 552 | -11.25(-4.64%) |
Mar 22, 2021 | 241.46 | 242.50 | 238.04 | 242.50 | 56 | +4.50(+1.89%) |
Mar 19, 2021 | 247.96 | 247.96 | 238.00 | 238.00 | 100 | -12.00(-4.80%) |
Mar 18, 2021 | 254.92 | 258.75 | 247.50 | 250.00 | 223 | +2.00(+0.81%) |
Mar 17, 2021 | 243.84 | 249.26 | 243.84 | 248.00 | 180 | +2.42(+0.99%) |
Mar 16, 2021 | 252.00 | 252.00 | 245.58 | 245.58 | 14 | -6.42(-2.55%) |
Mar 15, 2021 | 251.96 | 252.00 | 238.50 | 252.00 | 34 | -4.93(-1.92%) |
Mar 12, 2021 | 237.30 | 263.82 | 237.22 | 256.93 | 200 | +10.43(+4.23%) |
Mar 11, 2021 | 245.92 | 246.50 | 245.92 | 246.50 | 527 | +6.00(+2.49%) |
Mar 09, 2021 | 240.50 | 240.50 | 240.50 | 240.50 | 1 | -0.02(-0.01%) |
Mar 08, 2021 | 240.52 | 240.52 | 239.92 | 240.52 | 113 | -0.99(-0.41%) |
Mar 05, 2021 | 240.56 | 241.59 | 234.50 | 241.51 | 400 | +0.95(+0.39%) |
Mar 04, 2021 | 240.99 | 244.00 | 240.56 | 240.56 | 544 | -7.77(-3.13%) |
Mar 03, 2021 | 250.00 | 251.00 | 248.33 | 248.33 | 283 | -6.67(-2.62%) |
Mar 02, 2021 | 254.96 | 255.00 | 250.08 | 255.00 | 31 | -0.28(-0.11%) |