Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 319.50 | 319.50 | 319.50 | 319.50 | 834 | +4.50(+1.43%) |
May 27, 2021 | 315.00 | 315.00 | 315.00 | 315.00 | 1,396 | -5.13(-1.60%) |
May 26, 2021 | 312.65 | 320.44 | 312.64 | 320.13 | 3,568 | +7.24(+2.31%) |
May 25, 2021 | 320.72 | 326.79 | 312.89 | 312.89 | 5,530 | -2.11(-0.67%) |
May 24, 2021 | 306.00 | 319.98 | 306.00 | 315.00 | 6,521 | +12.00(+3.96%) |
May 21, 2021 | 305.03 | 305.03 | 299.73 | 303.00 | 3,139 | +0.98(+0.32%) |
May 20, 2021 | 303.02 | 303.02 | 301.21 | 302.02 | 3,615 | +2.62(+0.88%) |
May 19, 2021 | 299.00 | 301.75 | 298.00 | 299.40 | 7,504 | -0.60(-0.20%) |
May 18, 2021 | 300.00 | 302.76 | 299.50 | 300.00 | 5,222 | -1.00(-0.33%) |
May 17, 2021 | 300.18 | 301.00 | 299.68 | 301.00 | 2,215 | -5.00(-1.63%) |
May 14, 2021 | 301.90 | 306.00 | 299.49 | 306.00 | 9,041 | +5.50(+1.83%) |
May 13, 2021 | 299.00 | 303.74 | 299.00 | 300.50 | 4,108 | +0.35(+0.12%) |
May 12, 2021 | 299.56 | 304.25 | 299.56 | 300.15 | 3,837 | -1.83(-0.61%) |
May 11, 2021 | 303.00 | 303.00 | 301.98 | 301.98 | 2,197 | +0.72(+0.24%) |
May 10, 2021 | 304.13 | 307.25 | 301.26 | 301.26 | 4,192 | -5.72(-1.86%) |
May 07, 2021 | 301.51 | 307.52 | 301.00 | 306.98 | 7,624 | +5.98(+1.99%) |
May 06, 2021 | 300.72 | 302.73 | 299.00 | 301.00 | 4,035 | -0.45(-0.15%) |
May 05, 2021 | 300.02 | 302.78 | 300.02 | 301.45 | 2,834 | -1.55(-0.51%) |
May 04, 2021 | 301.05 | 303.00 | 301.00 | 303.00 | 3,350 | +1.10(+0.36%) |
May 03, 2021 | 306.10 | 307.26 | 301.90 | 301.90 | 4,390 | -3.29(-1.08%) |
Apr 30, 2021 | 301.00 | 310.27 | 299.01 | 305.19 | 5,700 | +4.19(+1.39%) |
Apr 29, 2021 | 300.00 | 303.54 | 300.00 | 301.00 | 3,382 | -2.20(-0.73%) |
Apr 28, 2021 | 304.60 | 306.87 | 299.48 | 303.20 | 7,886 | -1.80(-0.59%) |
Apr 27, 2021 | 303.60 | 308.98 | 301.09 | 305.00 | 4,779 | -4.55(-1.47%) |
Apr 26, 2021 | 314.00 | 314.00 | 306.88 | 309.55 | 5,898 | -0.19(-0.06%) |
Apr 23, 2021 | 320.00 | 320.00 | 307.43 | 309.74 | 3,600 | +0.35(+0.11%) |
Apr 22, 2021 | 311.60 | 315.29 | 308.60 | 309.39 | 4,219 | -6.55(-2.07%) |
Apr 21, 2021 | 313.46 | 319.93 | 308.65 | 315.94 | 4,188 | +3.87(+1.24%) |
Apr 20, 2021 | 312.50 | 312.50 | 310.00 | 312.07 | 2,815 | -5.68(-1.79%) |
Apr 19, 2021 | 312.00 | 318.77 | 307.13 | 317.75 | 7,205 | +2.74(+0.87%) |
Apr 16, 2021 | 317.02 | 317.02 | 312.00 | 315.01 | 4,100 | -0.09(-0.03%) |
Apr 15, 2021 | 314.00 | 318.52 | 314.00 | 315.10 | 4,258 | +0.30(+0.10%) |
Apr 14, 2021 | 315.60 | 322.95 | 311.04 | 314.80 | 3,666 | -1.19(-0.38%) |
Apr 13, 2021 | 327.00 | 327.00 | 314.88 | 315.99 | 6,472 | -9.19(-2.83%) |
Apr 12, 2021 | 324.00 | 330.00 | 316.10 | 325.18 | 5,312 | +7.84(+2.47%) |
Apr 09, 2021 | 310.05 | 318.00 | 310.03 | 317.34 | 3,300 | +2.68(+0.85%) |
Apr 08, 2021 | 315.65 | 321.63 | 312.61 | 314.66 | 2,919 | -4.32(-1.35%) |
Apr 07, 2021 | 325.00 | 330.79 | 316.64 | 318.98 | 4,010 | -10.02(-3.05%) |
Apr 06, 2021 | 312.47 | 329.00 | 312.47 | 329.00 | 4,372 | +12.00(+3.79%) |
Apr 05, 2021 | 310.00 | 317.00 | 310.00 | 317.00 | 3,496 | -6.82(-2.11%) |
Apr 01, 2021 | 315.25 | 325.52 | 315.25 | 323.82 | 3,100 | +7.37(+2.33%) |
Mar 31, 2021 | 332.50 | 332.70 | 311.40 | 316.45 | 7,072 | -16.05(-4.83%) |
Mar 30, 2021 | 333.63 | 333.63 | 326.10 | 332.50 | 2,732 | +10.65(+3.31%) |
Mar 29, 2021 | 322.60 | 322.72 | 321.85 | 321.85 | 2,737 | +5.60(+1.77%) |
Mar 26, 2021 | 321.44 | 321.44 | 315.00 | 316.25 | 2,500 | -3.52(-1.10%) |
Mar 25, 2021 | 319.00 | 319.99 | 313.21 | 319.77 | 1,958 | +6.17(+1.97%) |
Mar 24, 2021 | 320.08 | 320.08 | 313.60 | 313.60 | 2,695 | -3.40(-1.07%) |
Mar 23, 2021 | 325.51 | 325.51 | 315.00 | 317.00 | 7,201 | -8.72(-2.68%) |
Mar 22, 2021 | 321.24 | 326.37 | 316.21 | 325.72 | 3,758 | +10.84(+3.44%) |
Mar 19, 2021 | 331.87 | 331.87 | 314.88 | 314.88 | 19,100 | -15.93(-4.82%) |
Mar 18, 2021 | 338.50 | 338.50 | 321.40 | 330.81 | 13,438 | -0.22(-0.07%) |
Mar 17, 2021 | 331.69 | 331.80 | 325.00 | 331.03 | 11,980 | +3.78(+1.16%) |
Mar 16, 2021 | 320.95 | 330.00 | 320.95 | 327.25 | 29,613 | +7.25(+2.27%) |
Mar 15, 2021 | 321.05 | 323.74 | 320.00 | 320.00 | 2,013 | -3.91(-1.21%) |
Mar 12, 2021 | 324.74 | 324.74 | 320.21 | 323.91 | 4,300 | -1.05(-0.32%) |
Mar 11, 2021 | 322.61 | 324.96 | 322.60 | 324.96 | 2,817 | +4.81(+1.50%) |
Mar 10, 2021 | 324.00 | 325.00 | 320.00 | 320.15 | 3,507 | -4.83(-1.49%) |
Mar 09, 2021 | 326.08 | 327.98 | 323.13 | 324.98 | 3,295 | -1.99(-0.61%) |
Mar 08, 2021 | 331.50 | 335.27 | 324.42 | 326.97 | 4,765 | -5.54(-1.67%) |
Mar 05, 2021 | 340.43 | 340.43 | 332.51 | 332.51 | 4,300 | -8.04(-2.36%) |
Mar 04, 2021 | 343.50 | 343.55 | 340.55 | 340.55 | 3,224 | -3.95(-1.15%) |
Mar 03, 2021 | 346.00 | 346.00 | 344.50 | 344.50 | 1,163 | +1.00(+0.29%) |
Mar 02, 2021 | 345.04 | 347.50 | 343.50 | 343.50 | 1,249 | -4.40(-1.26%) |