Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 276.00 | 280.80 | 264.00 | 276.00 | 2,542 | -2.40(-0.86%) |
May 27, 2021 | 278.40 | 283.20 | 268.80 | 278.40 | 4,353 | +0.00(+0.00%) |
May 26, 2021 | 268.80 | 278.40 | 264.00 | 278.40 | 3,576 | +14.40(+5.45%) |
May 25, 2021 | 276.00 | 278.40 | 264.00 | 264.00 | 2,186 | -7.20(-2.65%) |
May 24, 2021 | 283.20 | 283.20 | 266.40 | 271.20 | 2,638 | +0.00(+0.00%) |
May 21, 2021 | 268.80 | 276.00 | 264.00 | 271.20 | 5,073 | +0.00(+0.00%) |
May 20, 2021 | 266.40 | 271.20 | 261.60 | 271.20 | 2,580 | +3.60(+1.35%) |
May 19, 2021 | 259.20 | 271.20 | 259.20 | 267.60 | 1,172 | -8.40(-3.04%) |
May 18, 2021 | 259.20 | 278.40 | 259.20 | 276.00 | 4,481 | +16.80(+6.48%) |
May 17, 2021 | 254.40 | 264.00 | 254.40 | 259.20 | 2,174 | +2.40(+0.93%) |
May 14, 2021 | 254.40 | 264.00 | 254.40 | 256.80 | 1,656 | +2.40(+0.94%) |
May 13, 2021 | 264.00 | 268.80 | 247.20 | 254.40 | 1,545 | -2.40(-0.93%) |
May 12, 2021 | 259.20 | 271.20 | 254.59 | 256.80 | 1,394 | -12.00(-4.46%) |
May 11, 2021 | 247.20 | 273.60 | 245.18 | 268.80 | 2,494 | +0.00(+0.00%) |
May 10, 2021 | 276.00 | 285.60 | 266.40 | 268.80 | 2,181 | -21.60(-7.44%) |
May 07, 2021 | 276.00 | 292.80 | 271.20 | 290.40 | 3,266 | +21.60(+8.04%) |
May 06, 2021 | 278.40 | 283.20 | 264.00 | 268.80 | 4,114 | -14.40(-5.08%) |
May 05, 2021 | 295.20 | 297.60 | 283.20 | 283.20 | 2,626 | -14.40(-4.84%) |
May 04, 2021 | 295.20 | 302.40 | 273.60 | 297.60 | 3,946 | -7.20(-2.36%) |
May 03, 2021 | 309.60 | 312.00 | 295.20 | 304.80 | 2,831 | +0.00(+0.00%) |
Apr 30, 2021 | 312.00 | 319.20 | 304.80 | 304.80 | 2,320 | -9.60(-3.05%) |
Apr 29, 2021 | 316.80 | 319.20 | 307.20 | 314.40 | 2,500 | -7.20(-2.24%) |
Apr 28, 2021 | 309.60 | 324.00 | 302.40 | 321.60 | 3,373 | +0.00(+0.00%) |
Apr 27, 2021 | 338.40 | 338.40 | 316.80 | 321.60 | 4,178 | -12.00(-3.60%) |
Apr 26, 2021 | 319.20 | 336.00 | 316.80 | 333.60 | 3,839 | +14.40(+4.51%) |
Apr 23, 2021 | 324.00 | 326.40 | 312.00 | 319.20 | 2,697 | +2.40(+0.76%) |
Apr 22, 2021 | 321.60 | 333.60 | 312.00 | 316.80 | 3,299 | +0.00(+0.00%) |
Apr 21, 2021 | 297.60 | 321.60 | 295.20 | 316.80 | 2,761 | +14.40(+4.76%) |
Apr 20, 2021 | 307.20 | 316.80 | 295.20 | 302.40 | 4,335 | -12.00(-3.82%) |
Apr 19, 2021 | 314.40 | 319.20 | 307.20 | 314.40 | 2,404 | +0.00(+0.00%) |
Apr 16, 2021 | 319.20 | 323.86 | 303.60 | 314.40 | 3,520 | -7.20(-2.24%) |
Apr 15, 2021 | 343.20 | 348.00 | 314.40 | 321.60 | 5,963 | -21.60(-6.29%) |
Apr 14, 2021 | 336.00 | 352.80 | 336.00 | 343.20 | 2,984 | +2.40(+0.70%) |
Apr 13, 2021 | 333.60 | 348.00 | 326.40 | 340.80 | 3,424 | +7.20(+2.16%) |
Apr 12, 2021 | 352.80 | 352.80 | 331.20 | 333.60 | 3,886 | -19.20(-5.44%) |
Apr 09, 2021 | 352.80 | 360.00 | 345.60 | 352.80 | 2,612 | -7.20(-2.00%) |
Apr 08, 2021 | 362.40 | 362.40 | 348.00 | 360.00 | 3,614 | -2.40(-0.66%) |
Apr 07, 2021 | 362.40 | 369.60 | 350.40 | 362.40 | 4,203 | -7.20(-1.95%) |
Apr 06, 2021 | 357.60 | 376.80 | 352.80 | 369.60 | 4,341 | +4.80(+1.32%) |
Apr 05, 2021 | 384.00 | 391.20 | 355.20 | 364.80 | 9,615 | -9.60(-2.56%) |
Apr 01, 2021 | 350.40 | 381.60 | 343.20 | 374.40 | 7,413 | +26.40(+7.59%) |
Mar 31, 2021 | 350.40 | 352.80 | 336.00 | 348.00 | 2,883 | +7.20(+2.11%) |
Mar 30, 2021 | 333.60 | 345.60 | 324.00 | 340.80 | 2,366 | +4.80(+1.43%) |
Mar 29, 2021 | 336.00 | 350.40 | 333.60 | 336.00 | 1,675 | -12.00(-3.45%) |
Mar 26, 2021 | 357.60 | 362.40 | 338.40 | 348.00 | 2,008 | -9.60(-2.68%) |
Mar 25, 2021 | 328.80 | 360.00 | 326.40 | 357.60 | 3,309 | +14.40(+4.20%) |
Mar 24, 2021 | 357.60 | 367.20 | 340.80 | 343.20 | 3,421 | -12.00(-3.38%) |
Mar 23, 2021 | 379.20 | 381.60 | 352.80 | 355.20 | 4,936 | -31.20(-8.07%) |
Mar 22, 2021 | 388.80 | 391.20 | 374.40 | 386.40 | 3,251 | +2.40(+0.62%) |
Mar 19, 2021 | 386.40 | 391.20 | 372.00 | 384.00 | 3,467 | +7.20(+1.91%) |
Mar 18, 2021 | 384.00 | 410.40 | 372.00 | 376.80 | 6,185 | -19.20(-4.85%) |
Mar 17, 2021 | 376.80 | 400.80 | 364.80 | 396.00 | 4,991 | +0.00(+0.00%) |
Mar 16, 2021 | 398.40 | 403.20 | 374.40 | 396.00 | 8,660 | -2.40(-0.60%) |
Mar 15, 2021 | 415.20 | 415.20 | 386.40 | 398.40 | 6,447 | -12.00(-2.92%) |
Mar 12, 2021 | 393.60 | 415.20 | 379.20 | 410.40 | 11,101 | +14.40(+3.64%) |
Mar 11, 2021 | 384.00 | 400.80 | 379.20 | 396.00 | 6,664 | +36.00(+10.00%) |
Mar 10, 2021 | 367.20 | 393.60 | 352.80 | 360.00 | 8,584 | +7.20(+2.04%) |
Mar 09, 2021 | 343.20 | 372.00 | 336.00 | 352.80 | 8,705 | +12.00(+3.52%) |
Mar 08, 2021 | 338.40 | 355.20 | 331.20 | 340.80 | 5,929 | -7.20(-2.07%) |
Mar 05, 2021 | 324.00 | 357.60 | 304.80 | 348.00 | 6,757 | +28.80(+9.02%) |
Mar 04, 2021 | 355.20 | 362.40 | 304.80 | 319.20 | 7,254 | -45.60(-12.50%) |
Mar 03, 2021 | 376.80 | 384.00 | 360.00 | 364.80 | 3,782 | -12.00(-3.18%) |
Mar 02, 2021 | 396.00 | 412.80 | 372.00 | 376.80 | 4,631 | -19.20(-4.85%) |