Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 310.55 | 315.41 | 308.00 | 314.76 | 850 | +7.49(+2.44%) |
May 27, 2021 | 304.50 | 312.60 | 303.82 | 307.27 | 240 | -2.72(-0.88%) |
May 26, 2021 | 308.48 | 310.08 | 304.57 | 309.99 | 490 | -0.11(-0.04%) |
May 25, 2021 | 307.45 | 310.10 | 304.81 | 310.10 | 780 | +5.87(+1.93%) |
May 24, 2021 | 299.61 | 304.23 | 299.17 | 304.23 | 357 | +8.65(+2.93%) |
May 21, 2021 | 299.68 | 299.68 | 290.95 | 295.58 | 552 | -3.61(-1.21%) |
May 20, 2021 | 290.14 | 299.19 | 290.00 | 299.19 | 515 | +12.17(+4.24%) |
May 19, 2021 | 279.00 | 287.02 | 277.57 | 287.02 | 839 | -12.16(-4.06%) |
May 18, 2021 | 292.65 | 299.19 | 290.07 | 299.18 | 806 | +21.30(+7.67%) |
May 17, 2021 | 277.80 | 284.00 | 274.69 | 277.88 | 629 | -3.12(-1.11%) |
May 14, 2021 | 278.36 | 281.95 | 278.02 | 281.00 | 960 | -0.84(-0.30%) |
May 13, 2021 | 275.01 | 282.68 | 274.95 | 281.84 | 1,547 | +7.84(+2.86%) |
May 12, 2021 | 284.70 | 284.70 | 273.31 | 274.00 | 1,075 | -22.31(-7.53%) |
May 11, 2021 | 291.95 | 300.42 | 291.95 | 296.31 | 982 | -18.49(-5.87%) |
May 10, 2021 | 319.21 | 319.81 | 307.40 | 314.80 | 325 | -4.41(-1.38%) |
May 07, 2021 | 312.52 | 321.55 | 312.52 | 319.21 | 1,882 | +12.45(+4.06%) |
May 06, 2021 | 301.15 | 306.76 | 299.07 | 306.76 | 323 | +1.07(+0.35%) |
May 05, 2021 | 302.57 | 307.00 | 302.57 | 305.69 | 411 | +5.64(+1.88%) |
May 04, 2021 | 295.65 | 300.06 | 291.00 | 300.05 | 756 | -10.14(-3.27%) |
May 03, 2021 | 311.27 | 311.27 | 306.00 | 310.19 | 897 | +7.37(+2.43%) |
Apr 30, 2021 | 308.05 | 308.05 | 301.20 | 302.82 | 300 | -2.18(-0.71%) |
Apr 29, 2021 | 313.50 | 313.50 | 304.50 | 305.00 | 1,231 | -8.25(-2.63%) |
Apr 28, 2021 | 309.20 | 313.39 | 306.88 | 313.25 | 232 | +2.47(+0.79%) |
Apr 27, 2021 | 310.42 | 311.00 | 307.07 | 310.78 | 803 | -1.19(-0.38%) |
Apr 26, 2021 | 307.21 | 312.00 | 307.21 | 311.97 | 544 | -6.03(-1.90%) |
Apr 23, 2021 | 307.72 | 318.18 | 307.72 | 318.00 | 900 | +13.75(+4.52%) |
Apr 22, 2021 | 310.22 | 312.95 | 302.00 | 304.25 | 449 | +0.95(+0.31%) |
Apr 21, 2021 | 303.91 | 303.95 | 296.18 | 303.30 | 3,237 | -0.61(-0.20%) |
Apr 20, 2021 | 302.11 | 305.50 | 297.70 | 303.91 | 498 | -6.83(-2.20%) |
Apr 19, 2021 | 314.27 | 314.27 | 304.81 | 310.74 | 627 | -5.68(-1.80%) |
Apr 16, 2021 | 317.38 | 318.60 | 315.30 | 316.42 | 400 | -3.58(-1.12%) |
Apr 15, 2021 | 317.49 | 320.00 | 314.68 | 320.00 | 337 | -0.97(-0.30%) |
Apr 14, 2021 | 322.00 | 323.97 | 317.62 | 320.97 | 478 | -0.52(-0.16%) |
Apr 13, 2021 | 322.81 | 322.81 | 316.24 | 321.49 | 538 | +6.49(+2.06%) |
Apr 12, 2021 | 322.00 | 322.00 | 312.13 | 315.00 | 755 | -7.21(-2.24%) |
Apr 09, 2021 | 320.99 | 322.89 | 320.63 | 322.21 | 1,400 | +2.72(+0.85%) |
Apr 08, 2021 | 319.06 | 319.50 | 313.95 | 319.49 | 547 | +4.19(+1.33%) |
Apr 07, 2021 | 311.25 | 315.98 | 311.25 | 315.30 | 448 | +0.19(+0.06%) |
Apr 06, 2021 | 314.49 | 319.33 | 311.25 | 315.11 | 1,755 | +3.01(+0.96%) |
Apr 05, 2021 | 312.10 | 312.36 | 306.94 | 312.10 | 495 | +4.02(+1.30%) |
Apr 01, 2021 | 305.60 | 308.08 | 298.57 | 308.08 | 700 | +11.85(+4.00%) |
Mar 31, 2021 | 287.64 | 296.55 | 285.00 | 296.23 | 400 | +12.73(+4.49%) |
Mar 30, 2021 | 279.00 | 283.57 | 279.00 | 283.50 | 675 | +1.34(+0.47%) |
Mar 29, 2021 | 285.00 | 285.00 | 278.75 | 282.16 | 1,425 | -1.34(-0.47%) |
Mar 26, 2021 | 275.00 | 283.50 | 275.00 | 283.50 | 500 | +12.07(+4.45%) |
Mar 25, 2021 | 268.99 | 272.99 | 265.86 | 271.43 | 171 | -1.07(-0.39%) |
Mar 24, 2021 | 269.64 | 275.00 | 268.38 | 272.50 | 293 | +13.30(+5.13%) |
Mar 23, 2021 | 263.99 | 263.99 | 254.06 | 259.20 | 941 | -9.13(-3.40%) |
Mar 22, 2021 | 266.03 | 271.58 | 264.38 | 268.33 | 2,021 | +4.83(+1.83%) |
Mar 19, 2021 | 254.63 | 263.50 | 254.63 | 263.50 | 1,400 | +4.36(+1.68%) |
Mar 18, 2021 | 259.26 | 259.26 | 259.14 | 259.14 | 552 | -3.81(-1.45%) |
Mar 17, 2021 | 262.95 | 262.95 | 262.95 | 262.95 | 204 | +4.57(+1.77%) |
Mar 16, 2021 | 258.49 | 258.49 | 258.38 | 258.38 | 2,451 | +0.38(+0.15%) |
Mar 15, 2021 | 253.88 | 258.00 | 253.50 | 258.00 | 1,556 | +5.71(+2.26%) |
Mar 12, 2021 | 252.29 | 252.29 | 252.29 | 252.29 | 500 | -6.75(-2.61%) |
Mar 11, 2021 | 259.04 | 259.04 | 255.50 | 259.04 | 410 | +16.18(+6.66%) |
Mar 10, 2021 | 246.50 | 246.50 | 241.98 | 242.86 | 1,208 | -13.05(-5.10%) |
Mar 09, 2021 | 248.74 | 255.91 | 248.74 | 255.91 | 1,477 | +15.31(+6.36%) |
Mar 08, 2021 | 249.84 | 249.84 | 240.60 | 240.60 | 2,698 | -13.85(-5.44%) |
Mar 05, 2021 | 254.45 | 254.45 | 254.45 | 209 | +0.00(+0.00%) | |
Mar 04, 2021 | 257.50 | 257.50 | 254.45 | 145 | -3.05(-1.19%) | |
Mar 03, 2021 | 257.50 | 257.50 | 257.50 | 257.50 | 321 | -15.00(-5.50%) |
Mar 02, 2021 | 272.50 | 272.50 | 272.50 | 272.50 | 573 | -3.25(-1.18%) |