Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 197.00 | 216.40 | 193.40 | 195.00 | 115,189 | +4.00(+2.09%) |
May 27, 2021 | 193.00 | 193.00 | 179.00 | 191.00 | 65,064 | +5.60(+3.02%) |
May 26, 2021 | 160.20 | 193.40 | 159.60 | 185.40 | 150,773 | +25.40(+15.88%) |
May 25, 2021 | 163.80 | 165.00 | 157.00 | 160.00 | 44,384 | -4.20(-2.56%) |
May 24, 2021 | 164.20 | 167.40 | 158.60 | 164.20 | 32,910 | +0.20(+0.12%) |
May 21, 2021 | 170.00 | 171.80 | 161.20 | 164.00 | 27,432 | -3.80(-2.26%) |
May 20, 2021 | 172.20 | 179.00 | 163.60 | 167.80 | 60,629 | -6.20(-3.56%) |
May 19, 2021 | 159.40 | 178.00 | 156.38 | 174.00 | 59,090 | +8.00(+4.82%) |
May 18, 2021 | 161.20 | 183.80 | 153.40 | 166.00 | 69,124 | +6.20(+3.88%) |
May 17, 2021 | 162.00 | 165.60 | 152.00 | 159.80 | 49,812 | -2.00(-1.24%) |
May 14, 2021 | 151.00 | 165.80 | 150.40 | 161.80 | 39,781 | +13.00(+8.74%) |
May 13, 2021 | 162.60 | 165.60 | 146.40 | 148.80 | 55,140 | -14.00(-8.60%) |
May 12, 2021 | 166.00 | 172.92 | 161.43 | 162.80 | 35,093 | -8.20(-4.80%) |
May 11, 2021 | 155.40 | 174.00 | 153.00 | 171.00 | 56,938 | +7.20(+4.40%) |
May 10, 2021 | 180.20 | 181.80 | 162.40 | 163.80 | 50,938 | -17.00(-9.40%) |
May 07, 2021 | 179.20 | 188.80 | 177.60 | 180.80 | 29,563 | +1.00(+0.56%) |
May 06, 2021 | 189.00 | 190.00 | 174.40 | 179.80 | 50,536 | -9.40(-4.97%) |
May 05, 2021 | 192.40 | 194.80 | 185.20 | 189.20 | 38,077 | -1.20(-0.63%) |
May 04, 2021 | 192.40 | 194.40 | 182.80 | 190.40 | 43,301 | -7.80(-3.94%) |
May 03, 2021 | 206.00 | 207.20 | 195.00 | 198.20 | 36,598 | -8.00(-3.88%) |
Apr 30, 2021 | 205.40 | 213.69 | 202.60 | 206.20 | 25,285 | -2.80(-1.34%) |
Apr 29, 2021 | 223.60 | 223.80 | 205.00 | 209.00 | 63,016 | -13.20(-5.94%) |
Apr 28, 2021 | 218.80 | 224.80 | 216.00 | 222.20 | 26,479 | -0.20(-0.09%) |
Apr 27, 2021 | 226.00 | 230.00 | 216.20 | 222.40 | 42,778 | -1.40(-0.63%) |
Apr 26, 2021 | 216.20 | 230.40 | 214.00 | 223.80 | 48,310 | +13.00(+6.17%) |
Apr 23, 2021 | 204.00 | 219.40 | 201.20 | 210.80 | 52,415 | +7.00(+3.43%) |
Apr 22, 2021 | 227.00 | 229.20 | 199.60 | 203.80 | 64,895 | -16.80(-7.62%) |
Apr 21, 2021 | 199.00 | 221.60 | 193.60 | 220.60 | 87,422 | +19.20(+9.53%) |
Apr 20, 2021 | 201.40 | 208.40 | 196.80 | 201.40 | 51,325 | -5.00(-2.42%) |
Apr 19, 2021 | 222.20 | 223.20 | 200.00 | 206.40 | 72,957 | -22.60(-9.87%) |
Apr 16, 2021 | 222.20 | 230.20 | 217.00 | 229.00 | 45,575 | +6.40(+2.88%) |
Apr 15, 2021 | 240.00 | 240.00 | 216.80 | 222.60 | 62,788 | -14.80(-6.23%) |
Apr 14, 2021 | 221.40 | 241.20 | 221.40 | 237.40 | 55,788 | +10.20(+4.49%) |
Apr 13, 2021 | 221.20 | 232.00 | 216.40 | 227.20 | 67,228 | +6.80(+3.09%) |
Apr 12, 2021 | 232.00 | 236.00 | 216.00 | 220.40 | 81,977 | -17.00(-7.16%) |
Apr 09, 2021 | 252.20 | 252.20 | 230.80 | 237.40 | 67,460 | -15.60(-6.17%) |
Apr 08, 2021 | 259.40 | 259.60 | 249.60 | 253.00 | 45,553 | +2.00(+0.80%) |
Apr 07, 2021 | 279.00 | 283.60 | 248.00 | 251.00 | 89,020 | -30.20(-10.74%) |
Apr 06, 2021 | 266.00 | 286.60 | 257.00 | 281.20 | 69,837 | +14.20(+5.32%) |
Apr 05, 2021 | 272.40 | 282.80 | 260.20 | 267.00 | 71,989 | +5.20(+1.99%) |
Apr 01, 2021 | 267.00 | 283.80 | 254.60 | 261.80 | 105,125 | -2.80(-1.06%) |
Mar 31, 2021 | 277.00 | 278.00 | 254.00 | 264.60 | 102,549 | +0.80(+0.30%) |
Mar 30, 2021 | 259.00 | 268.00 | 236.60 | 263.80 | 170,500 | +0.20(+0.08%) |
Mar 29, 2021 | 284.20 | 290.40 | 255.60 | 263.60 | 81,306 | -20.80(-7.31%) |
Mar 26, 2021 | 295.40 | 301.80 | 268.00 | 284.40 | 56,315 | -13.00(-4.37%) |
Mar 25, 2021 | 271.00 | 303.60 | 270.60 | 297.40 | 76,719 | +16.40(+5.84%) |
Mar 24, 2021 | 302.00 | 312.00 | 278.00 | 281.00 | 141,699 | -32.40(-10.34%) |
Mar 23, 2021 | 317.00 | 324.00 | 300.00 | 313.40 | 122,851 | -22.00(-6.56%) |
Mar 22, 2021 | 362.00 | 362.20 | 334.00 | 335.40 | 73,020 | -20.20(-5.68%) |
Mar 19, 2021 | 341.80 | 359.20 | 330.80 | 355.60 | 66,725 | +10.20(+2.95%) |
Mar 18, 2021 | 370.00 | 374.80 | 342.20 | 345.40 | 55,717 | -32.80(-8.67%) |
Mar 17, 2021 | 343.40 | 384.00 | 336.00 | 378.20 | 55,120 | +20.00(+5.58%) |
Mar 16, 2021 | 394.40 | 395.00 | 343.20 | 358.20 | 95,948 | -41.00(-10.27%) |
Mar 15, 2021 | 422.80 | 428.40 | 388.40 | 399.20 | 51,249 | -10.80(-2.63%) |
Mar 12, 2021 | 364.20 | 414.00 | 356.00 | 410.00 | 74,755 | +25.00(+6.49%) |
Mar 11, 2021 | 386.00 | 396.60 | 368.00 | 385.00 | 81,963 | +15.00(+4.05%) |
Mar 10, 2021 | 383.90 | 397.36 | 348.00 | 370.00 | 87,835 | +5.20(+1.43%) |
Mar 09, 2021 | 319.00 | 373.60 | 310.00 | 364.80 | 125,446 | +68.40(+23.08%) |
Mar 08, 2021 | 313.80 | 323.20 | 290.80 | 296.40 | 53,713 | -4.60(-1.53%) |
Mar 05, 2021 | 320.60 | 323.60 | 250.00 | 301.00 | 165,240 | -16.80(-5.29%) |
Mar 04, 2021 | 321.80 | 340.80 | 302.20 | 317.80 | 91,515 | -14.20(-4.28%) |
Mar 03, 2021 | 370.00 | 382.00 | 329.00 | 332.00 | 103,827 | -37.60(-10.17%) |
Mar 02, 2021 | 386.60 | 423.60 | 364.60 | 369.60 | 99,909 | -16.20(-4.20%) |