Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 256.38 | 256.38 | 234.00 | 238.20 | 699,160 | -12.30(-4.91%) |
May 27, 2021 | 243.90 | 264.30 | 240.00 | 250.50 | 742,589 | +6.00(+2.45%) |
May 26, 2021 | 236.10 | 249.30 | 229.35 | 244.50 | 526,370 | +9.30(+3.95%) |
May 25, 2021 | 246.00 | 248.40 | 231.00 | 235.20 | 696,470 | -10.20(-4.16%) |
May 24, 2021 | 273.00 | 273.00 | 240.60 | 245.40 | 903,139 | -34.20(-12.23%) |
May 21, 2021 | 277.20 | 282.87 | 273.65 | 279.60 | 122,448 | +0.90(+0.32%) |
May 20, 2021 | 274.50 | 287.70 | 273.00 | 278.70 | 189,186 | +5.10(+1.86%) |
May 19, 2021 | 257.10 | 274.80 | 253.54 | 273.60 | 240,152 | +3.90(+1.45%) |
May 18, 2021 | 252.90 | 281.70 | 250.50 | 269.70 | 369,849 | +6.30(+2.39%) |
May 17, 2021 | 287.10 | 288.00 | 255.60 | 263.40 | 505,104 | -30.30(-10.32%) |
May 14, 2021 | 261.60 | 298.50 | 254.97 | 293.70 | 908,825 | +50.40(+20.72%) |
May 13, 2021 | 300.30 | 304.50 | 238.50 | 243.30 | 1,421,849 | -100.80(-29.29%) |
May 12, 2021 | 354.90 | 368.10 | 337.80 | 344.10 | 414,055 | -9.30(-2.63%) |
May 11, 2021 | 332.40 | 363.90 | 332.25 | 353.40 | 215,237 | -3.00(-0.84%) |
May 10, 2021 | 379.50 | 380.10 | 355.50 | 356.40 | 150,453 | -21.90(-5.79%) |
May 07, 2021 | 387.00 | 399.00 | 368.55 | 378.30 | 141,717 | -1.20(-0.32%) |
May 06, 2021 | 369.30 | 397.19 | 358.80 | 379.50 | 240,427 | +2.10(+0.56%) |
May 05, 2021 | 409.80 | 411.90 | 372.00 | 377.40 | 166,938 | -25.50(-6.33%) |
May 04, 2021 | 382.80 | 404.10 | 363.60 | 402.90 | 179,033 | +10.50(+2.68%) |
May 03, 2021 | 417.30 | 418.20 | 387.60 | 392.40 | 155,382 | -23.70(-5.70%) |
Apr 30, 2021 | 418.20 | 431.40 | 412.20 | 416.10 | 98,543 | -8.70(-2.05%) |
Apr 29, 2021 | 463.20 | 463.50 | 423.90 | 424.80 | 139,008 | -30.90(-6.78%) |
Apr 28, 2021 | 447.00 | 459.00 | 429.30 | 455.70 | 220,484 | +2.10(+0.46%) |
Apr 27, 2021 | 448.20 | 456.60 | 432.60 | 453.60 | 307,102 | +28.80(+6.78%) |
Apr 26, 2021 | 408.30 | 433.20 | 406.80 | 424.80 | 182,129 | +18.60(+4.58%) |
Apr 23, 2021 | 399.90 | 410.10 | 392.70 | 406.20 | 111,530 | +13.20(+3.36%) |
Apr 22, 2021 | 386.70 | 418.20 | 372.00 | 393.00 | 304,479 | +18.30(+4.88%) |
Apr 21, 2021 | 360.90 | 376.20 | 354.00 | 374.70 | 120,642 | +12.60(+3.48%) |
Apr 20, 2021 | 370.20 | 370.80 | 351.30 | 362.10 | 144,401 | -7.20(-1.95%) |
Apr 19, 2021 | 372.30 | 376.50 | 354.60 | 369.30 | 135,810 | -3.90(-1.05%) |
Apr 16, 2021 | 378.30 | 381.30 | 369.60 | 373.20 | 156,300 | -8.40(-2.20%) |
Apr 15, 2021 | 412.50 | 414.60 | 380.40 | 381.60 | 242,403 | -24.30(-5.99%) |
Apr 14, 2021 | 430.20 | 431.40 | 405.30 | 405.90 | 159,999 | -22.20(-5.19%) |
Apr 13, 2021 | 407.70 | 431.40 | 407.70 | 428.10 | 160,389 | +20.10(+4.93%) |
Apr 12, 2021 | 408.00 | 416.40 | 400.20 | 408.00 | 185,434 | -1.50(-0.37%) |
Apr 09, 2021 | 420.00 | 421.50 | 399.00 | 409.50 | 290,263 | -12.90(-3.05%) |
Apr 08, 2021 | 435.00 | 447.60 | 418.80 | 422.40 | 268,606 | -7.50(-1.74%) |
Apr 07, 2021 | 465.30 | 465.90 | 427.80 | 429.90 | 227,177 | -35.70(-7.67%) |
Apr 06, 2021 | 465.60 | 478.20 | 461.70 | 465.60 | 93,139 | +6.00(+1.31%) |
Apr 05, 2021 | 477.00 | 479.70 | 454.50 | 459.60 | 93,379 | -9.90(-2.11%) |
Apr 01, 2021 | 483.30 | 498.60 | 469.20 | 469.50 | 152,160 | -4.50(-0.95%) |
Mar 31, 2021 | 463.20 | 486.90 | 458.10 | 474.00 | 159,947 | +21.00(+4.64%) |
Mar 30, 2021 | 455.70 | 457.50 | 432.60 | 453.00 | 155,410 | -4.80(-1.05%) |
Mar 29, 2021 | 480.60 | 484.20 | 457.20 | 457.80 | 133,110 | -28.50(-5.86%) |
Mar 26, 2021 | 475.80 | 493.80 | 467.10 | 486.30 | 163,496 | +13.50(+2.86%) |
Mar 25, 2021 | 469.50 | 488.40 | 466.50 | 472.80 | 162,784 | -16.20(-3.31%) |
Mar 24, 2021 | 499.50 | 510.90 | 480.90 | 489.00 | 178,455 | -7.80(-1.57%) |
Mar 23, 2021 | 534.60 | 536.10 | 493.50 | 496.80 | 136,832 | -42.60(-7.90%) |
Mar 22, 2021 | 537.00 | 546.60 | 523.80 | 539.40 | 126,764 | +3.60(+0.67%) |
Mar 19, 2021 | 522.60 | 541.20 | 504.93 | 535.80 | 248,913 | +18.00(+3.48%) |
Mar 18, 2021 | 545.10 | 552.00 | 513.60 | 517.80 | 193,522 | -47.40(-8.39%) |
Mar 17, 2021 | 537.90 | 573.60 | 529.80 | 565.20 | 114,054 | +15.00(+2.73%) |
Mar 16, 2021 | 579.60 | 602.70 | 534.30 | 550.20 | 177,552 | -23.10(-4.03%) |
Mar 15, 2021 | 565.50 | 603.30 | 563.70 | 573.30 | 263,778 | +14.10(+2.52%) |
Mar 12, 2021 | 545.70 | 567.00 | 525.60 | 559.20 | 172,970 | -14.10(-2.46%) |
Mar 11, 2021 | 510.00 | 580.50 | 508.50 | 573.30 | 384,537 | +74.40(+14.91%) |
Mar 10, 2021 | 506.10 | 513.00 | 471.00 | 498.90 | 350,354 | -10.80(-2.12%) |
Mar 09, 2021 | 521.70 | 523.80 | 471.30 | 509.70 | 340,994 | +31.50(+6.59%) |
Mar 08, 2021 | 527.10 | 545.40 | 465.00 | 478.20 | 335,696 | -54.90(-10.30%) |
Mar 05, 2021 | 518.70 | 537.00 | 451.80 | 533.10 | 223,226 | +18.90(+3.68%) |
Mar 04, 2021 | 530.10 | 547.20 | 490.20 | 514.20 | 183,319 | -25.50(-4.72%) |
Mar 03, 2021 | 562.80 | 567.90 | 528.60 | 539.70 | 118,591 | -24.90(-4.41%) |
Mar 02, 2021 | 590.10 | 594.60 | 555.00 | 564.60 | 137,937 | -22.80(-3.88%) |