Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 342.00 | 367.10 | 337.60 | 339.80 | 530,396 | -6.60(-1.91%) |
May 27, 2021 | 341.00 | 347.20 | 328.40 | 346.40 | 518,704 | +7.60(+2.24%) |
May 26, 2021 | 320.00 | 345.20 | 316.00 | 338.80 | 584,903 | +18.20(+5.68%) |
May 25, 2021 | 325.00 | 332.80 | 313.20 | 320.60 | 424,354 | -6.40(-1.96%) |
May 24, 2021 | 306.60 | 330.00 | 302.60 | 327.00 | 482,948 | +22.80(+7.50%) |
May 21, 2021 | 317.40 | 318.80 | 304.20 | 304.20 | 433,107 | -11.80(-3.73%) |
May 20, 2021 | 308.00 | 326.40 | 307.00 | 316.00 | 507,485 | +12.80(+4.22%) |
May 19, 2021 | 310.00 | 318.00 | 298.60 | 303.20 | 626,868 | -23.40(-7.16%) |
May 18, 2021 | 313.60 | 337.00 | 309.86 | 326.60 | 679,871 | +13.00(+4.15%) |
May 17, 2021 | 299.40 | 317.60 | 293.00 | 313.60 | 506,240 | +5.40(+1.75%) |
May 14, 2021 | 281.80 | 322.60 | 276.40 | 308.20 | 1,069,658 | +33.60(+12.24%) |
May 13, 2021 | 279.60 | 299.00 | 254.40 | 274.60 | 1,142,684 | -3.00(-1.08%) |
May 12, 2021 | 287.00 | 301.40 | 271.00 | 277.60 | 710,042 | -15.00(-5.13%) |
May 11, 2021 | 268.60 | 297.40 | 268.00 | 292.60 | 905,915 | +4.40(+1.53%) |
May 10, 2021 | 310.00 | 312.80 | 286.80 | 288.20 | 821,669 | -26.00(-8.27%) |
May 07, 2021 | 317.60 | 333.00 | 308.60 | 314.20 | 1,295,172 | +6.00(+1.95%) |
May 06, 2021 | 308.20 | 320.92 | 292.00 | 308.20 | 1,427,561 | -1.40(-0.45%) |
May 05, 2021 | 330.40 | 335.20 | 304.00 | 309.60 | 1,828,122 | -29.60(-8.73%) |
May 04, 2021 | 331.20 | 353.00 | 322.20 | 339.20 | 1,656,702 | +8.80(+2.66%) |
May 03, 2021 | 356.00 | 357.40 | 329.40 | 330.40 | 1,041,493 | -20.00(-5.71%) |
Apr 30, 2021 | 346.80 | 366.80 | 344.40 | 350.40 | 580,640 | -8.20(-2.29%) |
Apr 29, 2021 | 375.60 | 387.00 | 348.80 | 358.60 | 978,648 | -13.60(-3.65%) |
Apr 28, 2021 | 385.80 | 406.80 | 370.40 | 372.20 | 1,295,391 | -25.80(-6.48%) |
Apr 27, 2021 | 413.20 | 433.80 | 386.40 | 398.00 | 2,139,999 | -25.20(-5.95%) |
Apr 26, 2021 | 360.40 | 426.00 | 354.60 | 423.20 | 2,703,790 | +59.80(+16.46%) |
Apr 23, 2021 | 350.40 | 377.40 | 329.60 | 363.40 | 3,315,300 | +32.00(+9.66%) |
Apr 22, 2021 | 388.80 | 391.00 | 320.00 | 331.40 | 6,054,759 | -3.80(-1.13%) |
Apr 21, 2021 | 254.00 | 336.80 | 248.00 | 335.20 | 4,581,803 | +84.20(+33.55%) |
Apr 20, 2021 | 275.60 | 278.80 | 249.00 | 251.00 | 1,336,760 | -31.20(-11.06%) |
Apr 19, 2021 | 297.00 | 299.60 | 270.00 | 282.20 | 1,034,224 | -20.00(-6.62%) |
Apr 16, 2021 | 300.60 | 314.60 | 291.20 | 302.20 | 751,025 | +0.20(+0.07%) |
Apr 15, 2021 | 316.40 | 318.00 | 293.20 | 302.00 | 724,695 | -12.40(-3.94%) |
Apr 14, 2021 | 329.40 | 338.80 | 311.00 | 314.40 | 661,693 | -13.00(-3.97%) |
Apr 13, 2021 | 319.00 | 334.80 | 317.00 | 327.40 | 566,334 | +10.00(+3.15%) |
Apr 12, 2021 | 340.60 | 343.40 | 316.00 | 317.40 | 797,923 | -27.80(-8.05%) |
Apr 09, 2021 | 342.40 | 357.20 | 338.80 | 345.20 | 548,830 | -0.40(-0.12%) |
Apr 08, 2021 | 361.80 | 364.00 | 336.60 | 345.60 | 1,113,978 | -12.60(-3.52%) |
Apr 07, 2021 | 384.80 | 386.00 | 356.20 | 358.20 | 549,622 | -22.40(-5.89%) |
Apr 06, 2021 | 376.00 | 391.00 | 373.60 | 380.60 | 437,909 | +5.40(+1.44%) |
Apr 05, 2021 | 392.00 | 393.20 | 367.00 | 375.20 | 511,383 | +0.20(+0.05%) |
Apr 01, 2021 | 396.00 | 405.20 | 368.00 | 375.00 | 693,870 | -5.80(-1.52%) |
Mar 31, 2021 | 376.20 | 388.60 | 363.00 | 380.80 | 636,210 | +18.20(+5.02%) |
Mar 30, 2021 | 355.40 | 370.00 | 335.20 | 362.60 | 731,224 | +2.60(+0.72%) |
Mar 29, 2021 | 376.00 | 391.80 | 356.80 | 360.00 | 832,636 | -12.00(-3.23%) |
Mar 26, 2021 | 401.00 | 409.40 | 353.40 | 372.00 | 1,195,930 | -14.80(-3.83%) |
Mar 25, 2021 | 378.60 | 395.40 | 369.00 | 386.80 | 1,186,970 | -13.00(-3.25%) |
Mar 24, 2021 | 469.00 | 472.60 | 398.00 | 399.80 | 1,057,468 | -65.00(-13.98%) |
Mar 23, 2021 | 498.80 | 504.80 | 464.60 | 464.80 | 682,116 | -30.00(-6.06%) |
Mar 22, 2021 | 518.00 | 531.00 | 494.80 | 494.80 | 601,325 | -19.80(-3.85%) |
Mar 19, 2021 | 480.00 | 544.40 | 473.00 | 514.60 | 3,292,160 | -20.40(-3.81%) |
Mar 18, 2021 | 562.00 | 571.80 | 520.40 | 535.00 | 819,566 | -52.40(-8.92%) |
Mar 17, 2021 | 540.00 | 592.40 | 525.00 | 587.40 | 1,226,955 | -26.40(-4.30%) |
Mar 16, 2021 | 643.40 | 657.40 | 586.40 | 613.80 | 598,342 | -15.20(-2.42%) |
Mar 15, 2021 | 588.40 | 639.00 | 580.40 | 629.00 | 545,663 | +42.60(+7.26%) |
Mar 12, 2021 | 539.20 | 589.80 | 531.20 | 586.40 | 609,885 | +30.80(+5.54%) |
Mar 11, 2021 | 534.00 | 583.00 | 490.20 | 555.60 | 1,121,516 | +41.60(+8.09%) |
Mar 10, 2021 | 543.40 | 552.00 | 501.40 | 514.00 | 672,183 | +6.80(+1.34%) |
Mar 09, 2021 | 502.20 | 523.20 | 491.40 | 507.20 | 672,301 | +18.20(+3.72%) |
Mar 08, 2021 | 571.80 | 576.00 | 461.80 | 489.00 | 948,647 | -60.00(-10.93%) |
Mar 05, 2021 | 583.40 | 586.70 | 482.20 | 549.00 | 569,385 | -17.60(-3.11%) |
Mar 04, 2021 | 583.00 | 606.00 | 515.80 | 566.60 | 948,384 | -42.20(-6.93%) |
Mar 03, 2021 | 660.00 | 667.20 | 591.40 | 608.80 | 248,308 | -54.20(-8.17%) |
Mar 02, 2021 | 684.00 | 730.00 | 659.20 | 663.00 | 215,167 | -21.40(-3.13%) |