Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 161.50 | 171.50 | 160.50 | 162.50 | 19,180 | -1.50(-0.91%) |
May 27, 2021 | 163.50 | 174.00 | 161.00 | 164.00 | 27,413 | +1.50(+0.92%) |
May 26, 2021 | 155.50 | 176.50 | 150.51 | 162.50 | 48,813 | +6.50(+4.17%) |
May 25, 2021 | 157.50 | 161.00 | 153.00 | 156.00 | 21,341 | -2.00(-1.27%) |
May 24, 2021 | 162.00 | 168.00 | 155.50 | 158.00 | 40,081 | -10.00(-5.95%) |
May 21, 2021 | 159.00 | 185.00 | 157.50 | 168.00 | 76,648 | +10.50(+6.67%) |
May 20, 2021 | 155.00 | 159.00 | 146.50 | 157.50 | 53,820 | +6.00(+3.96%) |
May 19, 2021 | 151.00 | 156.00 | 142.50 | 151.50 | 21,867 | -1.00(-0.66%) |
May 18, 2021 | 160.50 | 161.50 | 151.00 | 152.50 | 19,286 | -8.00(-4.98%) |
May 17, 2021 | 170.00 | 176.50 | 159.00 | 160.50 | 29,432 | -16.50(-9.32%) |
May 14, 2021 | 179.00 | 185.50 | 167.50 | 177.00 | 39,808 | -0.50(-0.28%) |
May 13, 2021 | 188.00 | 213.00 | 176.50 | 177.50 | 82,208 | -18.50(-9.44%) |
May 12, 2021 | 205.00 | 318.50 | 177.50 | 196.00 | 1,517,067 | +30.00(+18.07%) |
May 11, 2021 | 172.00 | 178.00 | 162.50 | 166.00 | 12,173 | -14.50(-8.03%) |
May 10, 2021 | 194.50 | 200.00 | 180.50 | 180.50 | 9,303 | -26.00(-12.59%) |
May 07, 2021 | 184.00 | 208.50 | 176.00 | 206.50 | 27,446 | +17.50(+9.26%) |
May 06, 2021 | 179.50 | 207.50 | 170.50 | 189.00 | 80,886 | +6.00(+3.28%) |
May 05, 2021 | 201.00 | 247.00 | 173.50 | 183.00 | 96,517 | -3.00(-1.61%) |
May 04, 2021 | 188.50 | 203.50 | 177.50 | 186.00 | 29,943 | +0.00(+0.00%) |
May 03, 2021 | 193.00 | 198.00 | 186.00 | 186.00 | 7,927 | -8.50(-4.37%) |
Apr 30, 2021 | 207.00 | 211.00 | 194.00 | 194.50 | 6,740 | -16.50(-7.82%) |
Apr 29, 2021 | 213.00 | 223.50 | 200.50 | 211.00 | 16,904 | +5.50(+2.68%) |
Apr 28, 2021 | 217.00 | 217.00 | 204.00 | 205.50 | 1,947 | -8.50(-3.97%) |
Apr 27, 2021 | 209.50 | 215.00 | 208.75 | 214.00 | 4,374 | +1.50(+0.71%) |
Apr 26, 2021 | 204.50 | 217.00 | 200.50 | 212.50 | 10,442 | +10.50(+5.20%) |
Apr 23, 2021 | 193.50 | 207.50 | 190.50 | 202.00 | 4,430 | +8.50(+4.39%) |
Apr 22, 2021 | 187.50 | 200.00 | 184.50 | 193.50 | 2,576 | +7.00(+3.75%) |
Apr 21, 2021 | 184.00 | 198.00 | 182.50 | 186.50 | 4,667 | +1.00(+0.54%) |
Apr 20, 2021 | 199.50 | 215.00 | 180.00 | 185.50 | 10,236 | -8.00(-4.13%) |
Apr 19, 2021 | 188.50 | 200.00 | 180.50 | 193.50 | 9,417 | +3.00(+1.57%) |
Apr 16, 2021 | 198.50 | 198.50 | 185.00 | 190.50 | 4,364 | -3.00(-1.55%) |
Apr 15, 2021 | 203.50 | 203.50 | 190.50 | 193.50 | 2,193 | -4.00(-2.03%) |
Apr 14, 2021 | 199.50 | 213.50 | 195.50 | 197.50 | 8,143 | -3.00(-1.50%) |
Apr 13, 2021 | 212.50 | 225.50 | 198.00 | 200.50 | 6,485 | -12.50(-5.87%) |
Apr 12, 2021 | 232.50 | 239.00 | 212.50 | 213.00 | 12,288 | -23.50(-9.94%) |
Apr 09, 2021 | 231.50 | 243.00 | 228.75 | 236.50 | 6,332 | +1.50(+0.64%) |
Apr 08, 2021 | 231.00 | 240.00 | 222.50 | 235.00 | 4,677 | +0.50(+0.21%) |
Apr 07, 2021 | 248.00 | 248.00 | 231.00 | 234.50 | 1,659 | -8.50(-3.50%) |
Apr 06, 2021 | 232.50 | 248.50 | 232.50 | 243.00 | 6,874 | +7.50(+3.18%) |
Apr 05, 2021 | 246.50 | 249.50 | 235.50 | 235.50 | 5,296 | -10.00(-4.07%) |
Apr 01, 2021 | 235.00 | 256.00 | 228.50 | 245.50 | 9,226 | +12.50(+5.36%) |
Mar 31, 2021 | 229.50 | 236.50 | 229.50 | 233.00 | 1,191 | +1.00(+0.43%) |
Mar 30, 2021 | 254.50 | 260.50 | 228.50 | 232.00 | 5,843 | -22.50(-8.84%) |
Mar 29, 2021 | 255.50 | 265.00 | 254.00 | 254.50 | 7,740 | -6.50(-2.49%) |
Mar 26, 2021 | 271.00 | 278.00 | 255.50 | 261.00 | 9,116 | -11.00(-4.04%) |
Mar 25, 2021 | 257.00 | 280.00 | 257.00 | 272.00 | 8,775 | +11.50(+4.41%) |
Mar 24, 2021 | 285.50 | 296.50 | 260.50 | 260.50 | 2,149 | -23.50(-8.27%) |
Mar 23, 2021 | 302.00 | 316.50 | 280.00 | 284.00 | 8,762 | -24.00(-7.79%) |
Mar 22, 2021 | 304.50 | 320.50 | 301.50 | 308.00 | 4,503 | -3.00(-0.96%) |
Mar 19, 2021 | 305.00 | 311.50 | 290.00 | 311.00 | 1,520 | +9.50(+3.15%) |
Mar 18, 2021 | 310.00 | 314.50 | 294.50 | 301.50 | 904 | -17.50(-5.49%) |
Mar 17, 2021 | 268.00 | 319.00 | 262.50 | 319.00 | 4,476 | +14.00(+4.59%) |
Mar 16, 2021 | 304.50 | 318.50 | 296.50 | 305.00 | 10,398 | +2.50(+0.83%) |
Mar 15, 2021 | 316.00 | 318.50 | 292.50 | 302.50 | 4,157 | -6.50(-2.10%) |
Mar 12, 2021 | 311.00 | 318.45 | 302.50 | 309.00 | 2,250 | +0.50(+0.16%) |
Mar 11, 2021 | 307.50 | 308.50 | 291.50 | 308.50 | 1,862 | +11.00(+3.70%) |
Mar 10, 2021 | 300.50 | 306.00 | 287.00 | 297.50 | 1,497 | +7.00(+2.41%) |
Mar 09, 2021 | 297.50 | 297.50 | 281.50 | 290.50 | 4,065 | +6.00(+2.11%) |
Mar 08, 2021 | 300.00 | 316.50 | 280.00 | 284.50 | 4,385 | -5.50(-1.90%) |
Mar 05, 2021 | 298.00 | 307.00 | 259.00 | 290.00 | 5,486 | +2.50(+0.87%) |
Mar 04, 2021 | 352.50 | 358.50 | 283.50 | 287.50 | 10,367 | -65.50(-18.56%) |
Mar 03, 2021 | 364.50 | 373.50 | 352.00 | 353.00 | 5,841 | -13.50(-3.68%) |
Mar 02, 2021 | 355.50 | 372.50 | 353.50 | 366.50 | 6,877 | +14.00(+3.97%) |