Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2021 | 374.00 | 380.00 | 371.25 | 377.50 | 0 | +0.00(+0.00%) |
May 28, 2021 | 374.00 | 380.00 | 371.25 | 377.50 | 0 | +0.00(+0.00%) |
May 27, 2021 | 377.50 | 0 | +12.75(+3.50%) | |||
May 26, 2021 | 364.75 | 0 | +4.00(+1.11%) | |||
May 25, 2021 | 360.75 | 0 | +3.50(+0.98%) | |||
May 24, 2021 | 357.25 | 0 | +1.50(+0.42%) | |||
May 22, 2021 | 356.50 | 358.50 | 354.25 | 355.75 | 0 | +0.00(+0.00%) |
May 21, 2021 | 356.50 | 358.50 | 354.25 | 355.75 | 0 | -0.25(-0.07%) |
May 20, 2021 | 356.00 | 0 | +2.25(+0.64%) | |||
May 19, 2021 | 353.75 | 0 | -2.75(-0.77%) | |||
May 18, 2021 | 356.50 | 0 | -4.00(-1.11%) | |||
May 17, 2021 | 360.50 | 0 | -7.75(-2.10%) | |||
May 15, 2021 | 372.25 | 382.25 | 364.75 | 368.25 | 0 | +0.00(+0.00%) |
May 14, 2021 | 372.25 | 382.25 | 364.75 | 368.25 | 0 | +0.25(+0.07%) |
May 13, 2021 | 368.00 | 0 | -20.75(-5.34%) | |||
May 12, 2021 | 388.75 | 0 | -18.75(-4.60%) | |||
May 11, 2021 | 407.50 | 0 | -2.75(-0.67%) | |||
May 10, 2021 | 410.25 | 0 | -1.50(-0.36%) | |||
May 08, 2021 | 422.00 | 422.00 | 408.00 | 411.75 | 0 | +0.00(+0.00%) |
May 07, 2021 | 422.00 | 422.00 | 408.00 | 411.75 | 0 | -2.75(-0.66%) |
May 06, 2021 | 414.50 | 0 | -2.50(-0.60%) | |||
May 05, 2021 | 417.00 | 0 | +7.25(+1.77%) | |||
May 04, 2021 | 409.75 | 0 | +2.25(+0.55%) | |||
May 03, 2021 | 407.50 | 0 | +2.75(+0.68%) | |||
May 01, 2021 | 401.00 | 406.00 | 400.00 | 404.75 | 0 | +0.00(+0.00%) |
Apr 30, 2021 | 401.00 | 406.00 | 400.00 | 404.75 | 0 | -1.00(-0.25%) |
Apr 29, 2021 | 405.75 | 0 | -1.75(-0.43%) | |||
Apr 28, 2021 | 407.50 | 0 | -4.50(-1.09%) | |||
Apr 27, 2021 | 412.00 | 0 | +1.00(+0.24%) | |||
Apr 26, 2021 | 411.00 | 0 | +8.75(+2.18%) | |||
Apr 24, 2021 | 406.25 | 413.25 | 399.50 | 402.25 | 0 | +0.00(+0.00%) |
Apr 23, 2021 | 406.25 | 413.25 | 399.50 | 402.25 | 0 | -1.00(-0.25%) |
Apr 22, 2021 | 403.25 | 0 | +8.75(+2.22%) | |||
Apr 21, 2021 | 394.50 | 0 | +7.75(+2.00%) | |||
Apr 20, 2021 | 386.75 | 0 | +4.25(+1.11%) | |||
Apr 19, 2021 | 382.50 | 0 | +1.25(+0.33%) | |||
Apr 17, 2021 | 381.00 | 384.00 | 380.75 | 381.25 | 0 | +0.00(+0.00%) |
Apr 16, 2021 | 381.00 | 384.00 | 380.75 | 381.25 | 0 | +0.25(+0.07%) |
Apr 15, 2021 | 381.00 | 0 | -1.50(-0.39%) | |||
Apr 14, 2021 | 382.50 | 0 | +7.00(+1.86%) | |||
Apr 13, 2021 | 375.50 | 0 | +3.25(+0.87%) | |||
Apr 12, 2021 | 372.25 | 0 | -1.75(-0.47%) | |||
Apr 10, 2021 | 377.50 | 378.00 | 373.75 | 374.00 | 0 | +0.00(+0.00%) |
Apr 09, 2021 | 377.50 | 378.00 | 373.75 | 374.00 | 0 | +0.25(+0.07%) |
Apr 08, 2021 | 373.75 | 0 | +2.25(+0.61%) | |||
Apr 07, 2021 | 371.50 | 0 | -2.50(-0.67%) | |||
Apr 06, 2021 | 374.00 | 0 | +1.00(+0.27%) | |||
Apr 05, 2021 | 373.00 | 0 | +1.00(+0.27%) | |||
Apr 01, 2021 | 372.00 | 0 | +0.00(+0.00%) | |||
Mar 31, 2021 | 372.00 | 0 | +3.50(+0.95%) | |||
Mar 30, 2021 | 368.50 | 0 | -5.00(-1.34%) | |||
Mar 29, 2021 | 373.50 | 0 | -1.50(-0.40%) | |||
Mar 27, 2021 | 374.75 | 375.75 | 372.25 | 375.00 | 0 | +0.00(+0.00%) |
Mar 26, 2021 | 374.75 | 375.75 | 372.25 | 375.00 | 0 | +0.00(+0.00%) |
Mar 25, 2021 | 375.00 | 0 | -6.50(-1.70%) | |||
Mar 24, 2021 | 381.50 | 0 | +3.25(+0.86%) | |||
Mar 23, 2021 | 378.25 | 0 | +9.75(+2.65%) | |||
Mar 22, 2021 | 368.50 | 0 | +1.00(+0.27%) | |||
Mar 20, 2021 | 365.50 | 369.50 | 362.00 | 367.50 | 0 | +0.00(+0.00%) |
Mar 19, 2021 | 365.50 | 369.50 | 362.00 | 367.50 | 0 | +1.50(+0.41%) |
Mar 18, 2021 | 366.00 | 0 | -5.50(-1.48%) | |||
Mar 17, 2021 | 371.50 | 0 | -2.50(-0.67%) | |||
Mar 16, 2021 | 374.00 | 0 | -2.50(-0.66%) | |||
Mar 15, 2021 | 376.50 | 0 | -0.25(-0.07%) | |||
Mar 13, 2021 | 382.75 | 385.75 | 375.50 | 376.75 | 0 | +0.00(+0.00%) |
Mar 12, 2021 | 382.75 | 385.75 | 375.50 | 376.75 | 0 | -0.75(-0.20%) |
Mar 11, 2021 | 377.50 | 0 | -7.00(-1.82%) | |||
Mar 10, 2021 | 384.50 | 0 | -7.50(-1.91%) | |||
Mar 09, 2021 | 392.00 | 0 | -0.75(-0.19%) | |||
Mar 08, 2021 | 392.75 | 0 | +8.50(+2.21%) | |||
Mar 06, 2021 | 367.25 | 384.25 | 366.50 | 384.25 | 0 | +0.00(+0.00%) |
Mar 05, 2021 | 367.25 | 384.25 | 366.50 | 384.25 | 0 | +0.25(+0.07%) |
Mar 04, 2021 | 384.00 | 0 | +18.00(+4.92%) | |||
Mar 03, 2021 | 366.00 | 0 | -2.25(-0.61%) | |||
Mar 02, 2021 | 368.25 | 0 | +5.50(+1.52%) |