Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 378.00 | 387.00 | 355.50 | 360.00 | 64,364 | -18.00(-4.76%) |
May 27, 2021 | 382.50 | 398.25 | 362.25 | 378.00 | 79,896 | -4.50(-1.18%) |
May 26, 2021 | 351.00 | 400.50 | 348.75 | 382.50 | 137,999 | +40.50(+11.84%) |
May 25, 2021 | 335.25 | 357.75 | 319.50 | 342.00 | 137,187 | +6.75(+2.01%) |
May 24, 2021 | 301.50 | 362.25 | 292.50 | 335.25 | 249,825 | +36.00(+12.03%) |
May 21, 2021 | 279.00 | 303.75 | 272.25 | 299.25 | 19,861 | +18.00(+6.40%) |
May 20, 2021 | 267.75 | 281.25 | 261.00 | 281.25 | 13,725 | +13.50(+5.04%) |
May 19, 2021 | 274.50 | 274.50 | 261.00 | 267.75 | 15,856 | -11.25(-4.03%) |
May 18, 2021 | 276.75 | 288.00 | 272.25 | 279.00 | 16,061 | +2.25(+0.81%) |
May 17, 2021 | 276.75 | 285.75 | 270.00 | 276.75 | 14,287 | -9.00(-3.15%) |
May 14, 2021 | 261.00 | 286.88 | 261.00 | 285.75 | 17,157 | +24.75(+9.48%) |
May 13, 2021 | 276.75 | 283.50 | 247.59 | 261.00 | 22,947 | -13.50(-4.92%) |
May 12, 2021 | 283.50 | 293.62 | 267.75 | 274.50 | 12,777 | -18.00(-6.15%) |
May 11, 2021 | 267.75 | 292.50 | 263.25 | 292.50 | 21,534 | +2.25(+0.78%) |
May 10, 2021 | 297.00 | 303.75 | 272.25 | 290.25 | 17,724 | -4.50(-1.53%) |
May 07, 2021 | 276.75 | 299.25 | 276.75 | 294.75 | 20,196 | +15.75(+5.65%) |
May 06, 2021 | 290.25 | 290.25 | 270.00 | 279.00 | 27,786 | -18.00(-6.06%) |
May 05, 2021 | 308.25 | 310.50 | 292.50 | 297.00 | 20,397 | -11.25(-3.65%) |
May 04, 2021 | 319.50 | 319.50 | 294.75 | 308.25 | 36,986 | -22.50(-6.80%) |
May 03, 2021 | 346.50 | 346.50 | 310.50 | 330.75 | 23,934 | -9.00(-2.65%) |
Apr 30, 2021 | 330.75 | 348.75 | 326.25 | 339.75 | 24,432 | -2.25(-0.66%) |
Apr 29, 2021 | 357.75 | 375.75 | 333.00 | 342.00 | 43,314 | -31.50(-8.43%) |
Apr 28, 2021 | 362.25 | 380.25 | 355.50 | 373.50 | 18,687 | +4.50(+1.22%) |
Apr 27, 2021 | 375.75 | 387.00 | 360.00 | 369.00 | 34,226 | -2.25(-0.61%) |
Apr 26, 2021 | 362.25 | 389.25 | 346.50 | 371.25 | 80,254 | +6.75(+1.85%) |
Apr 23, 2021 | 324.00 | 391.50 | 321.75 | 364.50 | 240,448 | +40.50(+12.50%) |
Apr 22, 2021 | 310.50 | 335.25 | 299.25 | 324.00 | 30,644 | +18.00(+5.88%) |
Apr 21, 2021 | 274.50 | 310.50 | 267.75 | 306.00 | 23,310 | +27.00(+9.68%) |
Apr 20, 2021 | 294.75 | 297.00 | 274.50 | 279.00 | 16,545 | -27.00(-8.82%) |
Apr 19, 2021 | 285.75 | 310.50 | 281.25 | 306.00 | 27,073 | +13.50(+4.62%) |
Apr 16, 2021 | 301.50 | 301.50 | 270.00 | 292.50 | 68,935 | -24.75(-7.80%) |
Apr 15, 2021 | 371.25 | 375.75 | 310.50 | 317.25 | 46,290 | -63.00(-16.57%) |
Apr 14, 2021 | 375.75 | 382.50 | 353.25 | 380.25 | 25,173 | +0.00(+0.00%) |
Apr 13, 2021 | 382.50 | 398.25 | 375.75 | 380.25 | 15,348 | -2.25(-0.59%) |
Apr 12, 2021 | 409.50 | 411.75 | 373.50 | 382.50 | 22,167 | -33.75(-8.11%) |
Apr 09, 2021 | 427.50 | 429.75 | 411.75 | 416.25 | 19,459 | -20.25(-4.64%) |
Apr 08, 2021 | 438.75 | 443.25 | 411.75 | 436.50 | 24,962 | +15.75(+3.74%) |
Apr 07, 2021 | 443.25 | 443.25 | 414.00 | 420.75 | 21,749 | -22.50(-5.08%) |
Apr 06, 2021 | 443.25 | 454.50 | 429.75 | 443.25 | 16,662 | -4.50(-1.01%) |
Apr 05, 2021 | 427.50 | 459.00 | 414.00 | 447.75 | 36,368 | +2.25(+0.51%) |
Apr 01, 2021 | 486.00 | 486.00 | 425.25 | 445.50 | 76,944 | +40.50(+10.00%) |
Mar 31, 2021 | 393.75 | 414.00 | 387.00 | 405.00 | 22,499 | +13.50(+3.45%) |
Mar 30, 2021 | 387.00 | 400.50 | 373.50 | 391.50 | 20,597 | +6.75(+1.75%) |
Mar 29, 2021 | 407.25 | 411.75 | 378.00 | 384.75 | 23,132 | -29.25(-7.07%) |
Mar 26, 2021 | 424.75 | 424.75 | 382.50 | 414.00 | 17,107 | -6.75(-1.60%) |
Mar 25, 2021 | 387.00 | 427.50 | 382.50 | 420.75 | 24,627 | +11.25(+2.75%) |
Mar 24, 2021 | 441.00 | 443.12 | 407.25 | 409.50 | 23,902 | -31.50(-7.14%) |
Mar 23, 2021 | 456.75 | 461.25 | 420.75 | 441.00 | 24,476 | -22.50(-4.85%) |
Mar 22, 2021 | 481.50 | 481.50 | 454.50 | 463.50 | 16,547 | -18.00(-3.74%) |
Mar 19, 2021 | 461.25 | 490.50 | 450.00 | 481.50 | 32,063 | +15.75(+3.38%) |
Mar 18, 2021 | 477.00 | 488.25 | 454.50 | 465.75 | 23,395 | -20.25(-4.17%) |
Mar 17, 2021 | 454.50 | 490.50 | 441.00 | 486.00 | 33,442 | +13.50(+2.86%) |
Mar 16, 2021 | 506.25 | 508.50 | 463.50 | 472.50 | 30,372 | -33.75(-6.67%) |
Mar 15, 2021 | 513.00 | 519.75 | 490.50 | 506.25 | 40,988 | +18.00(+3.69%) |
Mar 12, 2021 | 474.75 | 513.00 | 472.50 | 488.25 | 30,777 | -9.00(-1.81%) |
Mar 11, 2021 | 479.25 | 506.25 | 454.50 | 497.25 | 45,515 | +29.25(+6.25%) |
Mar 10, 2021 | 488.25 | 495.00 | 443.25 | 468.00 | 51,778 | -22.50(-4.59%) |
Mar 09, 2021 | 524.25 | 531.00 | 463.50 | 490.50 | 89,265 | +2.25(+0.46%) |
Mar 08, 2021 | 398.25 | 558.00 | 375.75 | 488.25 | 306,016 | +128.25(+35.62%) |
Mar 05, 2021 | 369.00 | 387.00 | 303.75 | 360.00 | 52,465 | -2.25(-0.62%) |
Mar 04, 2021 | 416.25 | 418.50 | 297.00 | 362.25 | 84,870 | -60.75(-14.36%) |
Mar 03, 2021 | 461.25 | 470.25 | 418.50 | 423.00 | 42,785 | -45.00(-9.62%) |
Mar 02, 2021 | 492.75 | 492.75 | 461.25 | 468.00 | 22,663 | -15.75(-3.26%) |