Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 275.00 | 297.00 | 275.00 | 282.50 | 68,796 | +10.50(+3.86%) |
May 27, 2021 | 265.50 | 276.50 | 262.50 | 272.00 | 35,946 | +6.50(+2.45%) |
May 26, 2021 | 261.00 | 271.75 | 259.00 | 265.50 | 41,364 | +6.50(+2.51%) |
May 25, 2021 | 255.00 | 261.50 | 252.50 | 259.00 | 40,811 | +4.00(+1.57%) |
May 24, 2021 | 271.50 | 271.67 | 250.50 | 255.00 | 61,630 | -17.00(-6.25%) |
May 21, 2021 | 270.00 | 278.25 | 266.00 | 272.00 | 44,011 | +6.00(+2.26%) |
May 20, 2021 | 264.00 | 269.00 | 260.50 | 266.00 | 38,010 | +3.00(+1.14%) |
May 19, 2021 | 266.50 | 271.00 | 257.50 | 263.00 | 27,417 | -7.50(-2.77%) |
May 18, 2021 | 266.00 | 282.45 | 263.00 | 270.50 | 63,647 | +2.00(+0.74%) |
May 17, 2021 | 252.50 | 269.00 | 251.50 | 268.50 | 36,028 | +15.50(+6.13%) |
May 14, 2021 | 257.00 | 269.94 | 249.75 | 253.00 | 61,524 | -1.50(-0.59%) |
May 13, 2021 | 271.50 | 276.50 | 245.00 | 254.50 | 64,546 | -19.00(-6.95%) |
May 12, 2021 | 271.00 | 282.50 | 262.50 | 273.50 | 51,322 | -2.00(-0.73%) |
May 11, 2021 | 255.22 | 289.00 | 251.97 | 275.50 | 70,385 | +12.50(+4.75%) |
May 10, 2021 | 268.50 | 276.25 | 252.50 | 263.00 | 44,183 | -8.50(-3.13%) |
May 07, 2021 | 266.50 | 285.00 | 266.50 | 271.50 | 56,961 | +8.00(+3.04%) |
May 06, 2021 | 297.00 | 298.66 | 248.50 | 263.50 | 171,478 | -34.00(-11.43%) |
May 05, 2021 | 322.50 | 325.50 | 296.00 | 297.50 | 79,539 | -25.00(-7.75%) |
May 04, 2021 | 346.00 | 346.50 | 309.00 | 322.50 | 97,286 | -26.00(-7.46%) |
May 03, 2021 | 391.00 | 394.50 | 343.50 | 348.50 | 83,811 | -38.00(-9.83%) |
Apr 30, 2021 | 386.50 | 394.62 | 382.00 | 386.50 | 28,086 | -6.00(-1.53%) |
Apr 29, 2021 | 400.50 | 405.00 | 384.00 | 392.50 | 27,763 | -7.50(-1.88%) |
Apr 28, 2021 | 407.50 | 411.00 | 398.00 | 400.00 | 20,345 | -7.50(-1.84%) |
Apr 27, 2021 | 410.00 | 419.21 | 398.00 | 407.50 | 34,105 | +4.00(+0.99%) |
Apr 26, 2021 | 407.50 | 411.00 | 398.00 | 403.50 | 20,943 | +0.00(+0.00%) |
Apr 23, 2021 | 387.50 | 414.00 | 385.00 | 403.50 | 32,818 | +20.50(+5.35%) |
Apr 22, 2021 | 375.00 | 394.00 | 370.50 | 383.00 | 43,340 | +1.50(+0.39%) |
Apr 21, 2021 | 351.00 | 384.50 | 345.00 | 381.50 | 23,604 | +31.00(+8.84%) |
Apr 20, 2021 | 350.50 | 356.00 | 342.50 | 350.50 | 20,839 | -3.00(-0.85%) |
Apr 19, 2021 | 368.00 | 376.50 | 349.00 | 353.50 | 41,669 | -20.00(-5.35%) |
Apr 16, 2021 | 382.00 | 382.00 | 364.50 | 373.50 | 21,902 | -7.00(-1.84%) |
Apr 15, 2021 | 371.50 | 383.50 | 369.50 | 380.50 | 30,178 | +20.00(+5.55%) |
Apr 14, 2021 | 355.00 | 369.50 | 354.00 | 360.50 | 23,204 | +2.50(+0.70%) |
Apr 13, 2021 | 345.50 | 358.50 | 337.50 | 358.00 | 17,847 | +14.50(+4.22%) |
Apr 12, 2021 | 375.00 | 375.50 | 339.00 | 343.50 | 34,592 | -35.00(-9.25%) |
Apr 09, 2021 | 363.00 | 387.00 | 360.00 | 378.50 | 27,084 | +15.50(+4.27%) |
Apr 08, 2021 | 360.00 | 365.00 | 356.00 | 363.00 | 10,513 | +3.50(+0.97%) |
Apr 07, 2021 | 353.00 | 365.00 | 350.50 | 359.50 | 18,263 | +3.00(+0.84%) |
Apr 06, 2021 | 365.00 | 384.50 | 354.50 | 356.50 | 24,236 | -5.50(-1.52%) |
Apr 05, 2021 | 361.50 | 365.00 | 354.00 | 362.00 | 24,091 | +6.50(+1.83%) |
Apr 01, 2021 | 343.50 | 366.50 | 337.50 | 355.50 | 27,562 | +18.50(+5.49%) |
Mar 31, 2021 | 327.50 | 338.50 | 322.50 | 337.00 | 33,743 | +17.00(+5.31%) |
Mar 30, 2021 | 317.00 | 327.50 | 305.50 | 320.00 | 50,268 | +8.00(+2.56%) |
Mar 29, 2021 | 353.00 | 353.50 | 300.00 | 312.00 | 165,655 | -39.00(-11.11%) |
Mar 26, 2021 | 361.00 | 365.00 | 323.50 | 351.00 | 116,958 | -9.00(-2.50%) |
Mar 25, 2021 | 350.50 | 361.00 | 338.50 | 360.00 | 52,703 | +3.00(+0.84%) |
Mar 24, 2021 | 387.50 | 389.84 | 351.00 | 357.00 | 77,014 | -25.50(-6.67%) |
Mar 23, 2021 | 400.50 | 404.00 | 376.00 | 382.50 | 62,505 | -22.00(-5.44%) |
Mar 22, 2021 | 413.00 | 416.75 | 394.00 | 404.50 | 73,998 | +3.00(+0.75%) |
Mar 19, 2021 | 380.50 | 404.50 | 380.50 | 401.50 | 38,466 | +18.50(+4.83%) |
Mar 18, 2021 | 400.00 | 406.00 | 376.00 | 383.00 | 56,720 | -16.50(-4.13%) |
Mar 17, 2021 | 386.50 | 403.50 | 376.00 | 399.50 | 55,549 | +8.00(+2.04%) |
Mar 16, 2021 | 388.50 | 404.50 | 382.00 | 391.50 | 35,035 | +14.50(+3.85%) |
Mar 15, 2021 | 382.50 | 387.50 | 366.50 | 377.00 | 57,617 | -6.00(-1.57%) |
Mar 12, 2021 | 384.00 | 394.50 | 374.00 | 383.00 | 30,674 | -3.00(-0.78%) |
Mar 11, 2021 | 378.00 | 386.00 | 376.00 | 386.00 | 18,934 | +11.50(+3.07%) |
Mar 10, 2021 | 380.48 | 382.00 | 367.00 | 374.50 | 20,763 | -0.50(-0.13%) |
Mar 09, 2021 | 358.00 | 379.50 | 358.00 | 375.00 | 25,022 | +21.50(+6.08%) |
Mar 08, 2021 | 353.50 | 374.70 | 349.00 | 353.50 | 30,332 | -2.50(-0.70%) |
Mar 05, 2021 | 357.50 | 358.50 | 319.50 | 356.00 | 68,900 | +1.50(+0.42%) |
Mar 04, 2021 | 371.50 | 380.50 | 346.00 | 354.50 | 51,138 | -23.00(-6.09%) |
Mar 03, 2021 | 378.50 | 392.50 | 369.50 | 377.50 | 51,091 | +9.50(+2.58%) |
Mar 02, 2021 | 368.00 | 377.00 | 363.50 | 368.00 | 33,833 | +0.00(+0.00%) |