Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 26, 2021 | 358.50 | 358.50 | 358.50 | 0 | -4.38(-1.21%) | |
May 25, 2021 | 359.00 | 378.92 | 359.00 | 362.88 | 8 | -16.12(-4.25%) |
May 24, 2021 | 354.00 | 379.00 | 354.00 | 379.00 | 94 | +4.00(+1.07%) |
May 21, 2021 | 375.00 | 375.00 | 372.85 | 375.00 | 100 | +4.80(+1.30%) |
May 20, 2021 | 370.00 | 372.50 | 370.00 | 370.20 | 145 | +5.00(+1.37%) |
May 19, 2021 | 360.00 | 370.00 | 360.00 | 365.20 | 85 | +5.20(+1.44%) |
May 18, 2021 | 348.70 | 370.00 | 348.50 | 360.00 | 56 | -9.80(-2.65%) |
May 17, 2021 | 346.00 | 370.00 | 346.00 | 369.80 | 32 | +11.80(+3.30%) |
May 14, 2021 | 346.00 | 358.00 | 346.00 | 358.00 | 100 | +12.00(+3.47%) |
May 13, 2021 | 349.80 | 349.80 | 346.00 | 346.00 | 9 | -9.00(-2.54%) |
May 12, 2021 | 350.50 | 355.00 | 350.50 | 355.00 | 12 | -15.00(-4.05%) |
May 10, 2021 | 370.00 | 370.00 | 370.00 | 0 | +0.00(+0.00%) | |
May 06, 2021 | 370.00 | 370.00 | 370.00 | 0 | +22.99(+6.63%) | |
May 05, 2021 | 367.00 | 367.00 | 347.01 | 347.01 | 168 | -8.79(-2.47%) |
May 04, 2021 | 346.00 | 356.00 | 346.00 | 355.80 | 27 | -0.20(-0.06%) |
May 03, 2021 | 346.00 | 356.00 | 346.00 | 356.00 | 5 | +10.92(+3.16%) |
Apr 30, 2021 | 336.00 | 345.20 | 332.00 | 345.08 | 100 | -4.42(-1.26%) |
Apr 29, 2021 | 349.50 | 349.50 | 349.50 | 349.50 | 2 | +1.99(+0.57%) |
Apr 28, 2021 | 331.92 | 350.00 | 331.92 | 347.51 | 26 | -2.50(-0.71%) |
Apr 27, 2021 | 350.01 | 350.01 | 350.01 | 350.01 | 15 | -6.99(-1.96%) |
Apr 26, 2021 | 337.00 | 357.00 | 337.00 | 357.00 | 9 | -0.45(-0.13%) |
Apr 23, 2021 | 357.45 | 357.45 | 357.45 | 43 | +0.00(+0.00%) | |
Apr 22, 2021 | 359.01 | 367.80 | 357.45 | 357.45 | 35 | -10.35(-2.81%) |
Apr 21, 2021 | 364.50 | 368.70 | 363.50 | 367.80 | 24 | +16.30(+4.64%) |
Apr 20, 2021 | 356.50 | 356.50 | 351.50 | 351.50 | 102 | -6.58(-1.84%) |
Apr 19, 2021 | 354.51 | 358.08 | 354.51 | 358.08 | 19 | +12.07(+3.49%) |
Apr 16, 2021 | 346.01 | 346.01 | 346.01 | 346.01 | 100 | -3.99(-1.14%) |
Apr 14, 2021 | 350.00 | 350.00 | 350.00 | 0 | -2.00(-0.57%) | |
Apr 13, 2021 | 362.50 | 365.50 | 350.00 | 352.00 | 67 | -0.30(-0.09%) |
Apr 12, 2021 | 350.50 | 352.30 | 332.50 | 352.30 | 54 | -2.20(-0.62%) |
Apr 09, 2021 | 355.00 | 355.00 | 354.50 | 354.50 | 100 | +8.30(+2.40%) |
Apr 08, 2021 | 336.54 | 352.80 | 336.54 | 346.20 | 16 | +9.00(+2.67%) |
Apr 07, 2021 | 345.00 | 345.00 | 337.20 | 337.20 | 3 | -12.80(-3.66%) |
Apr 06, 2021 | 326.00 | 350.00 | 326.00 | 350.00 | 71 | +24.50(+7.53%) |
Apr 05, 2021 | 325.00 | 325.50 | 325.00 | 325.50 | 16 | -17.80(-5.18%) |
Apr 01, 2021 | 325.00 | 343.30 | 325.00 | 343.30 | 100 | +1.55(+0.45%) |
Mar 31, 2021 | 345.00 | 355.00 | 325.00 | 341.75 | 153 | -3.25(-0.94%) |
Mar 29, 2021 | 345.00 | 345.00 | 345.00 | 0 | +1.58(+0.46%) | |
Mar 26, 2021 | 333.50 | 343.42 | 333.50 | 343.42 | 100 | +13.34(+4.04%) |
Mar 25, 2021 | 333.50 | 333.50 | 325.00 | 330.08 | 59 | +1.07(+0.33%) |
Mar 24, 2021 | 352.00 | 352.00 | 329.01 | 329.01 | 5 | -17.99(-5.18%) |
Mar 23, 2021 | 338.50 | 359.00 | 337.50 | 347.00 | 95 | -23.00(-6.22%) |
Mar 22, 2021 | 328.00 | 370.49 | 328.00 | 370.00 | 230 | +34.00(+10.12%) |
Mar 19, 2021 | 342.00 | 342.00 | 336.00 | 336.00 | 2,100 | -8.42(-2.44%) |
Mar 18, 2021 | 325.00 | 344.50 | 325.00 | 344.42 | 119 | -5.78(-1.65%) |
Mar 17, 2021 | 350.00 | 372.00 | 346.58 | 350.20 | 2,427 | -2.60(-0.74%) |
Mar 16, 2021 | 350.00 | 352.80 | 350.00 | 352.80 | 191 | +3.00(+0.86%) |
Mar 15, 2021 | 326.00 | 350.00 | 326.00 | 349.80 | 158 | +3.80(+1.10%) |
Mar 12, 2021 | 346.92 | 359.00 | 343.40 | 346.00 | 100 | +1.00(+0.29%) |
Mar 11, 2021 | 344.00 | 345.00 | 344.00 | 345.00 | 7 | +1.93(+0.56%) |
Mar 10, 2021 | 332.50 | 343.15 | 332.50 | 343.07 | 315 | +7.57(+2.26%) |
Mar 09, 2021 | 335.50 | 345.00 | 335.50 | 335.50 | 305 | -9.42(-2.73%) |
Mar 08, 2021 | 344.92 | 344.92 | 344.92 | 344.92 | 13 | +16.42(+5.00%) |
Mar 05, 2021 | 334.92 | 341.11 | 326.00 | 328.50 | 100 | -10.49(-3.09%) |
Mar 04, 2021 | 325.00 | 338.99 | 325.00 | 338.99 | 46 | +13.99(+4.30%) |
Mar 03, 2021 | 325.00 | 325.00 | 325.00 | 325.00 | 1,627 | -5.00(-1.52%) |
Mar 02, 2021 | 355.00 | 355.00 | 330.00 | 330.00 | 5 | -0.51(-0.15%) |