Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 271.00 | 276.40 | 266.60 | 268.40 | 7,751 | -1.60(-0.59%) |
May 27, 2021 | 263.40 | 272.40 | 256.60 | 270.00 | 12,934 | +9.00(+3.45%) |
May 26, 2021 | 261.40 | 267.80 | 250.60 | 261.00 | 5,447 | +0.40(+0.15%) |
May 25, 2021 | 248.80 | 270.80 | 239.20 | 260.60 | 11,263 | +15.40(+6.28%) |
May 24, 2021 | 243.20 | 248.50 | 235.80 | 245.20 | 3,725 | +3.40(+1.41%) |
May 21, 2021 | 232.20 | 249.40 | 225.00 | 241.80 | 4,052 | +12.80(+5.59%) |
May 20, 2021 | 223.80 | 237.21 | 219.40 | 229.00 | 5,249 | +6.80(+3.06%) |
May 19, 2021 | 230.40 | 232.00 | 220.00 | 222.20 | 4,080 | -16.00(-6.72%) |
May 18, 2021 | 232.40 | 249.60 | 232.00 | 238.20 | 5,252 | +7.40(+3.21%) |
May 17, 2021 | 221.20 | 231.60 | 214.60 | 230.80 | 4,356 | +13.20(+6.07%) |
May 14, 2021 | 220.00 | 226.80 | 214.00 | 217.60 | 5,582 | -2.60(-1.18%) |
May 13, 2021 | 207.40 | 226.40 | 207.00 | 220.20 | 11,594 | +16.60(+8.15%) |
May 12, 2021 | 202.00 | 209.20 | 197.20 | 203.60 | 9,643 | +7.60(+3.88%) |
May 11, 2021 | 185.20 | 196.60 | 185.10 | 196.00 | 5,453 | +6.00(+3.16%) |
May 10, 2021 | 189.60 | 194.30 | 185.00 | 190.00 | 6,224 | -0.80(-0.42%) |
May 07, 2021 | 191.00 | 196.00 | 184.60 | 190.80 | 8,197 | +2.20(+1.17%) |
May 06, 2021 | 199.20 | 202.56 | 184.50 | 188.60 | 5,312 | -12.00(-5.98%) |
May 05, 2021 | 211.40 | 211.40 | 197.20 | 200.60 | 10,744 | -6.40(-3.09%) |
May 04, 2021 | 212.20 | 215.20 | 200.20 | 207.00 | 13,564 | -4.40(-2.08%) |
May 03, 2021 | 257.40 | 259.20 | 210.00 | 211.40 | 22,066 | -51.60(-19.62%) |
Apr 30, 2021 | 242.60 | 263.40 | 242.00 | 263.00 | 8,000 | +18.20(+7.43%) |
Apr 29, 2021 | 248.00 | 250.00 | 236.60 | 244.80 | 9,642 | +3.00(+1.24%) |
Apr 28, 2021 | 246.40 | 248.40 | 233.20 | 241.80 | 5,249 | -6.60(-2.66%) |
Apr 27, 2021 | 246.00 | 253.00 | 242.20 | 248.40 | 3,800 | +3.60(+1.47%) |
Apr 26, 2021 | 233.20 | 250.00 | 232.00 | 244.80 | 6,242 | +14.00(+6.07%) |
Apr 23, 2021 | 224.60 | 233.60 | 220.20 | 230.80 | 3,100 | +7.60(+3.41%) |
Apr 22, 2021 | 237.60 | 244.20 | 220.00 | 223.20 | 9,945 | -12.60(-5.34%) |
Apr 21, 2021 | 215.40 | 239.00 | 213.40 | 235.80 | 4,911 | +19.00(+8.76%) |
Apr 20, 2021 | 229.40 | 231.60 | 207.20 | 216.80 | 5,604 | -14.20(-6.15%) |
Apr 19, 2021 | 229.80 | 250.00 | 224.40 | 231.00 | 17,490 | -0.20(-0.09%) |
Apr 16, 2021 | 238.20 | 238.20 | 221.90 | 231.20 | 8,810 | +0.00(+0.00%) |
Apr 15, 2021 | 223.80 | 244.20 | 223.41 | 231.20 | 9,481 | +8.20(+3.68%) |
Apr 14, 2021 | 250.80 | 254.00 | 222.00 | 223.00 | 13,591 | -26.00(-10.44%) |
Apr 13, 2021 | 240.00 | 250.60 | 223.20 | 249.00 | 25,780 | +12.60(+5.33%) |
Apr 12, 2021 | 222.20 | 258.80 | 218.80 | 236.40 | 99,550 | +35.60(+17.73%) |
Apr 09, 2021 | 200.60 | 203.20 | 192.30 | 200.80 | 4,860 | +0.40(+0.20%) |
Apr 08, 2021 | 203.60 | 204.00 | 195.60 | 200.40 | 5,635 | +0.80(+0.40%) |
Apr 07, 2021 | 204.00 | 205.40 | 198.00 | 199.60 | 4,513 | -5.40(-2.63%) |
Apr 06, 2021 | 206.80 | 213.20 | 201.50 | 205.00 | 4,534 | -1.60(-0.77%) |
Apr 05, 2021 | 215.60 | 221.20 | 200.50 | 206.60 | 4,914 | -5.60(-2.64%) |
Apr 01, 2021 | 221.20 | 230.00 | 208.60 | 212.20 | 9,185 | -1.80(-0.84%) |
Mar 31, 2021 | 211.40 | 225.60 | 204.55 | 214.00 | 10,463 | +6.60(+3.18%) |
Mar 30, 2021 | 209.80 | 213.70 | 201.80 | 207.40 | 7,221 | -5.60(-2.63%) |
Mar 29, 2021 | 224.00 | 224.00 | 207.40 | 213.00 | 6,439 | -13.20(-5.84%) |
Mar 26, 2021 | 229.80 | 238.60 | 218.80 | 226.20 | 9,155 | -1.60(-0.70%) |
Mar 25, 2021 | 231.20 | 233.30 | 218.10 | 227.80 | 10,601 | -7.00(-2.98%) |
Mar 24, 2021 | 251.40 | 260.70 | 233.60 | 234.80 | 9,484 | -15.80(-6.30%) |
Mar 23, 2021 | 279.80 | 279.80 | 243.20 | 250.60 | 7,805 | -16.40(-6.14%) |
Mar 22, 2021 | 263.20 | 275.80 | 252.80 | 267.00 | 6,676 | +9.60(+3.73%) |
Mar 19, 2021 | 269.20 | 273.20 | 252.20 | 257.40 | 40,230 | -10.80(-4.03%) |
Mar 18, 2021 | 268.20 | 290.00 | 262.60 | 268.20 | 6,770 | -5.60(-2.05%) |
Mar 17, 2021 | 265.60 | 280.80 | 255.80 | 273.80 | 7,384 | +2.40(+0.88%) |
Mar 16, 2021 | 273.00 | 291.60 | 266.80 | 271.40 | 9,870 | +0.00(+0.00%) |
Mar 15, 2021 | 244.00 | 280.00 | 233.80 | 271.40 | 10,096 | +32.40(+13.56%) |
Mar 12, 2021 | 259.80 | 264.00 | 232.00 | 239.00 | 14,410 | -20.80(-8.01%) |
Mar 11, 2021 | 233.00 | 261.40 | 229.80 | 259.80 | 12,563 | +34.00(+15.06%) |
Mar 10, 2021 | 228.40 | 243.20 | 220.00 | 225.80 | 12,778 | +6.80(+3.11%) |
Mar 09, 2021 | 204.40 | 233.00 | 198.80 | 219.00 | 22,298 | +21.80(+11.05%) |
Mar 08, 2021 | 199.60 | 213.20 | 194.80 | 197.20 | 8,084 | -2.60(-1.30%) |
Mar 05, 2021 | 198.40 | 203.20 | 174.40 | 199.80 | 14,095 | +5.60(+2.88%) |
Mar 04, 2021 | 211.60 | 215.00 | 184.40 | 194.20 | 16,449 | -17.40(-8.22%) |
Mar 03, 2021 | 232.60 | 237.20 | 210.80 | 211.60 | 11,885 | -21.00(-9.03%) |
Mar 02, 2021 | 240.40 | 255.12 | 228.80 | 232.60 | 8,223 | -8.60(-3.57%) |