Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 183.50 | 187.00 | 166.50 | 168.50 | 481,159 | -21.50(-11.32%) |
May 27, 2021 | 191.50 | 191.50 | 168.50 | 190.00 | 1,267,219 | +27.00(+16.56%) |
May 26, 2021 | 148.50 | 167.50 | 146.50 | 163.00 | 397,534 | +16.00(+10.88%) |
May 25, 2021 | 146.00 | 154.75 | 143.00 | 147.00 | 259,256 | +2.00(+1.38%) |
May 24, 2021 | 150.00 | 150.00 | 137.50 | 145.00 | 454,728 | -3.50(-2.36%) |
May 21, 2021 | 159.00 | 164.50 | 148.50 | 148.50 | 360,923 | -9.50(-6.01%) |
May 20, 2021 | 165.50 | 168.50 | 154.00 | 158.00 | 242,801 | -3.50(-2.17%) |
May 19, 2021 | 152.00 | 164.00 | 150.50 | 161.50 | 364,519 | -7.00(-4.15%) |
May 18, 2021 | 167.00 | 180.00 | 163.00 | 168.50 | 328,441 | +5.50(+3.37%) |
May 17, 2021 | 155.50 | 164.50 | 154.00 | 163.00 | 207,083 | +2.50(+1.56%) |
May 14, 2021 | 162.00 | 167.50 | 156.00 | 160.50 | 256,813 | +9.50(+6.29%) |
May 13, 2021 | 164.50 | 169.75 | 145.00 | 151.00 | 352,463 | -13.00(-7.93%) |
May 12, 2021 | 174.00 | 178.00 | 162.50 | 164.00 | 255,723 | -17.00(-9.39%) |
May 11, 2021 | 161.00 | 185.00 | 160.00 | 181.00 | 437,623 | +2.00(+1.12%) |
May 10, 2021 | 195.00 | 195.50 | 178.50 | 179.00 | 366,262 | -16.50(-8.44%) |
May 07, 2021 | 200.00 | 206.50 | 193.25 | 195.50 | 425,701 | -2.50(-1.26%) |
May 06, 2021 | 225.00 | 226.50 | 192.50 | 198.00 | 585,484 | -15.50(-7.26%) |
May 05, 2021 | 216.50 | 236.50 | 200.00 | 213.50 | 922,696 | +10.50(+5.17%) |
May 04, 2021 | 200.50 | 203.00 | 190.00 | 203.00 | 314,332 | -2.50(-1.22%) |
May 03, 2021 | 215.50 | 215.50 | 204.00 | 205.50 | 264,267 | -5.00(-2.38%) |
Apr 30, 2021 | 219.50 | 226.50 | 208.50 | 210.50 | 304,054 | -11.00(-4.97%) |
Apr 29, 2021 | 227.50 | 228.00 | 214.00 | 221.50 | 269,252 | -7.50(-3.28%) |
Apr 28, 2021 | 219.50 | 232.50 | 213.50 | 229.00 | 297,278 | +8.50(+3.85%) |
Apr 27, 2021 | 236.50 | 237.50 | 219.00 | 220.50 | 321,071 | -9.50(-4.13%) |
Apr 26, 2021 | 222.50 | 235.00 | 215.50 | 230.00 | 415,217 | +13.50(+6.24%) |
Apr 23, 2021 | 203.50 | 220.50 | 200.00 | 216.50 | 396,872 | +9.50(+4.59%) |
Apr 22, 2021 | 221.50 | 229.00 | 205.50 | 207.00 | 474,165 | -8.50(-3.94%) |
Apr 21, 2021 | 204.00 | 226.50 | 198.00 | 215.50 | 564,463 | -0.50(-0.23%) |
Apr 20, 2021 | 193.00 | 223.50 | 177.00 | 216.00 | 1,542,415 | +17.50(+8.82%) |
Apr 19, 2021 | 206.50 | 217.00 | 198.00 | 198.50 | 601,602 | -19.00(-8.74%) |
Apr 16, 2021 | 210.50 | 230.00 | 205.50 | 217.50 | 593,836 | -9.00(-3.97%) |
Apr 15, 2021 | 240.00 | 242.00 | 202.50 | 226.50 | 806,160 | -13.50(-5.62%) |
Apr 14, 2021 | 254.00 | 262.00 | 235.50 | 240.00 | 1,034,318 | +0.00(+0.00%) |
Apr 13, 2021 | 251.50 | 258.00 | 232.00 | 240.00 | 1,274,673 | -11.00(-4.38%) |
Apr 12, 2021 | 277.50 | 293.00 | 242.00 | 251.00 | 1,575,467 | -11.50(-4.38%) |
Apr 09, 2021 | 265.50 | 283.50 | 257.50 | 262.50 | 907,184 | -2.50(-0.94%) |
Apr 08, 2021 | 267.00 | 274.50 | 253.50 | 265.00 | 1,218,110 | -24.00(-8.30%) |
Apr 07, 2021 | 291.50 | 308.50 | 261.50 | 289.00 | 7,066,897 | +64.00(+28.44%) |
Apr 06, 2021 | 231.00 | 231.50 | 211.00 | 225.00 | 1,197,343 | -14.00(-5.86%) |
Apr 05, 2021 | 244.00 | 246.50 | 232.50 | 239.00 | 639,738 | -2.00(-0.83%) |
Apr 01, 2021 | 249.00 | 262.50 | 241.00 | 241.00 | 964,466 | -8.00(-3.21%) |
Mar 31, 2021 | 247.00 | 259.50 | 241.00 | 249.00 | 1,075,503 | -1.50(-0.60%) |
Mar 30, 2021 | 234.50 | 254.50 | 224.00 | 250.50 | 2,004,331 | -29.50(-10.54%) |
Mar 29, 2021 | 310.00 | 319.00 | 274.00 | 280.00 | 863,401 | -25.50(-8.35%) |
Mar 26, 2021 | 311.00 | 311.00 | 291.00 | 305.50 | 436,506 | +1.00(+0.33%) |
Mar 25, 2021 | 259.00 | 310.00 | 259.00 | 304.50 | 706,476 | +0.00(+0.00%) |
Mar 24, 2021 | 371.50 | 372.00 | 297.00 | 304.50 | 1,327,383 | -19.50(-6.02%) |
Mar 23, 2021 | 341.50 | 356.50 | 318.00 | 324.00 | 574,458 | -21.00(-6.09%) |
Mar 22, 2021 | 379.00 | 379.50 | 330.00 | 345.00 | 892,792 | -38.50(-10.04%) |
Mar 19, 2021 | 388.00 | 403.50 | 376.00 | 383.50 | 1,035,332 | +8.50(+2.27%) |
Mar 18, 2021 | 379.00 | 443.00 | 370.50 | 375.00 | 1,962,193 | -15.50(-3.97%) |
Mar 17, 2021 | 331.50 | 399.00 | 330.00 | 390.50 | 1,070,878 | +33.00(+9.23%) |
Mar 16, 2021 | 388.00 | 394.00 | 340.00 | 357.50 | 979,742 | -50.50(-12.38%) |
Mar 15, 2021 | 365.00 | 432.50 | 365.00 | 408.00 | 2,474,254 | +76.50(+23.08%) |
Mar 12, 2021 | 305.00 | 353.50 | 294.00 | 331.50 | 1,328,880 | +4.50(+1.38%) |
Mar 11, 2021 | 317.00 | 339.50 | 303.00 | 327.00 | 1,129,376 | +10.50(+3.32%) |
Mar 10, 2021 | 345.50 | 354.50 | 306.50 | 316.50 | 1,611,599 | -16.50(-4.95%) |
Mar 09, 2021 | 311.00 | 344.00 | 282.50 | 333.00 | 2,035,378 | +58.00(+21.09%) |
Mar 08, 2021 | 324.50 | 326.50 | 265.00 | 275.00 | 1,533,063 | -50.00(-15.38%) |
Mar 05, 2021 | 350.00 | 362.00 | 263.51 | 325.00 | 1,690,417 | -21.00(-6.07%) |
Mar 04, 2021 | 376.00 | 409.00 | 325.00 | 346.00 | 1,765,293 | -62.50(-15.30%) |
Mar 03, 2021 | 358.50 | 462.50 | 327.00 | 408.50 | 6,531,620 | +68.50(+20.15%) |
Mar 02, 2021 | 397.00 | 425.00 | 325.00 | 340.00 | 2,556,150 | +5.50(+1.64%) |