Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 348.84 | 352.99 | 335.80 | 340.00 | 495 | -6.06(-1.75%) |
May 27, 2021 | 350.52 | 351.00 | 346.02 | 346.06 | 2,754 | -5.17(-1.47%) |
May 26, 2021 | 350.00 | 351.23 | 349.00 | 351.23 | 150 | +1.23(+0.35%) |
May 25, 2021 | 348.00 | 350.00 | 347.09 | 350.00 | 3,082 | +14.20(+4.23%) |
May 24, 2021 | 326.00 | 349.00 | 326.00 | 335.80 | 546 | -9.20(-2.67%) |
May 21, 2021 | 342.53 | 345.00 | 342.53 | 345.00 | 159 | +0.30(+0.09%) |
May 20, 2021 | 338.55 | 344.70 | 335.80 | 344.70 | 3,204 | +7.99(+2.37%) |
May 19, 2021 | 337.24 | 337.24 | 335.80 | 336.71 | 150 | +0.91(+0.27%) |
May 18, 2021 | 340.07 | 343.00 | 335.80 | 335.80 | 418 | -4.20(-1.24%) |
May 17, 2021 | 336.03 | 340.00 | 335.70 | 340.00 | 4,745 | +3.38(+1.00%) |
May 14, 2021 | 335.85 | 337.52 | 334.79 | 336.62 | 2,004 | +11.07(+3.40%) |
May 13, 2021 | 314.00 | 338.00 | 314.00 | 325.55 | 2,405 | -9.25(-2.76%) |
May 12, 2021 | 329.34 | 337.00 | 327.50 | 334.80 | 7,942 | +2.80(+0.84%) |
May 11, 2021 | 330.00 | 337.00 | 320.50 | 332.00 | 77,794 | -5.00(-1.48%) |
May 10, 2021 | 333.60 | 337.00 | 320.00 | 337.00 | 657 | +4.00(+1.20%) |
May 07, 2021 | 332.20 | 337.00 | 319.50 | 333.00 | 13,462 | +1.36(+0.41%) |
May 06, 2021 | 326.35 | 331.64 | 326.35 | 331.64 | 656 | +13.14(+4.13%) |
May 05, 2021 | 326.87 | 335.00 | 318.50 | 318.50 | 751 | -5.20(-1.61%) |
May 04, 2021 | 324.07 | 327.63 | 323.70 | 323.70 | 1,092 | -6.01(-1.82%) |
May 03, 2021 | 330.00 | 331.84 | 329.32 | 329.71 | 1,515 | +1.71(+0.52%) |
Apr 30, 2021 | 327.35 | 331.26 | 327.32 | 328.00 | 1,700 | +0.00(+0.00%) |
Apr 29, 2021 | 329.49 | 331.33 | 327.50 | 328.00 | 692 | -5.00(-1.50%) |
Apr 28, 2021 | 331.97 | 333.50 | 329.00 | 333.00 | 4,136 | +1.00(+0.30%) |
Apr 27, 2021 | 332.39 | 335.00 | 331.85 | 332.00 | 64 | -1.00(-0.30%) |
Apr 26, 2021 | 335.65 | 336.18 | 333.00 | 333.00 | 357 | -3.00(-0.89%) |
Apr 23, 2021 | 338.51 | 342.50 | 336.00 | 336.00 | 11,700 | -6.00(-1.75%) |
Apr 22, 2021 | 340.90 | 344.75 | 338.13 | 342.00 | 1,578 | -6.00(-1.72%) |
Apr 21, 2021 | 340.00 | 348.00 | 340.00 | 348.00 | 3,241 | +9.28(+2.74%) |
Apr 20, 2021 | 336.41 | 339.00 | 334.50 | 338.72 | 8,015 | +3.22(+0.96%) |
Apr 19, 2021 | 337.50 | 340.00 | 322.50 | 335.50 | 976 | +2.50(+0.75%) |
Apr 16, 2021 | 332.20 | 337.50 | 332.20 | 333.00 | 11,100 | -0.50(-0.15%) |
Apr 15, 2021 | 333.56 | 338.84 | 333.50 | 333.50 | 10,100 | +0.32(+0.10%) |
Apr 14, 2021 | 335.50 | 335.50 | 333.04 | 333.18 | 525 | +4.10(+1.25%) |
Apr 13, 2021 | 330.03 | 334.53 | 329.08 | 329.08 | 2,683 | -1.92(-0.58%) |
Apr 12, 2021 | 333.44 | 337.00 | 320.20 | 331.00 | 3,887 | -1.50(-0.45%) |
Apr 09, 2021 | 331.90 | 337.00 | 331.90 | 332.50 | 1,600 | +2.48(+0.75%) |
Apr 08, 2021 | 330.00 | 332.00 | 328.55 | 330.02 | 142 | +2.93(+0.90%) |
Apr 07, 2021 | 327.42 | 327.42 | 324.24 | 327.09 | 4,990 | -0.33(-0.10%) |
Apr 06, 2021 | 325.75 | 329.07 | 325.75 | 327.42 | 989 | -5.14(-1.55%) |
Apr 05, 2021 | 326.50 | 335.35 | 320.00 | 332.56 | 6,897 | +5.57(+1.70%) |
Apr 01, 2021 | 324.46 | 335.15 | 321.00 | 326.99 | 12,700 | +0.50(+0.15%) |
Mar 31, 2021 | 308.57 | 336.55 | 308.57 | 326.49 | 2,539 | +6.48(+2.02%) |
Mar 30, 2021 | 321.00 | 325.00 | 320.01 | 320.01 | 66,033 | -7.99(-2.44%) |
Mar 29, 2021 | 324.20 | 328.00 | 322.86 | 328.00 | 13,312 | +7.49(+2.34%) |
Mar 26, 2021 | 320.44 | 325.00 | 320.00 | 320.51 | 100 | -6.59(-2.01%) |
Mar 25, 2021 | 324.05 | 334.14 | 319.50 | 327.10 | 413 | +0.30(+0.09%) |
Mar 24, 2021 | 308.86 | 330.59 | 308.86 | 326.80 | 1,391 | -4.39(-1.33%) |
Mar 23, 2021 | 333.04 | 333.04 | 329.43 | 331.19 | 56 | -4.00(-1.19%) |
Mar 22, 2021 | 335.27 | 341.39 | 335.00 | 335.20 | 3,625 | +7.20(+2.20%) |
Mar 19, 2021 | 328.16 | 330.00 | 325.00 | 328.00 | 12,300 | -2.24(-0.68%) |
Mar 18, 2021 | 327.88 | 332.24 | 324.00 | 330.24 | 44,011 | -10.49(-3.08%) |
Mar 17, 2021 | 336.94 | 340.73 | 336.94 | 340.73 | 208 | -1.12(-0.33%) |
Mar 16, 2021 | 336.80 | 341.85 | 332.00 | 341.85 | 814 | +7.34(+2.19%) |
Mar 15, 2021 | 329.82 | 336.89 | 322.50 | 334.51 | 28,669 | -5.59(-1.64%) |
Mar 12, 2021 | 328.39 | 340.10 | 317.00 | 340.10 | 9,300 | +8.98(+2.71%) |
Mar 11, 2021 | 334.45 | 334.45 | 330.81 | 331.12 | 9,609 | -2.57(-0.77%) |
Mar 10, 2021 | 335.26 | 336.25 | 333.69 | 333.69 | 542 | +4.18(+1.27%) |
Mar 09, 2021 | 324.03 | 329.51 | 324.03 | 329.51 | 24,799 | +4.55(+1.40%) |
Mar 08, 2021 | 324.35 | 325.00 | 320.52 | 324.96 | 13,259 | +5.44(+1.70%) |
Mar 05, 2021 | 321.32 | 324.99 | 319.51 | 319.52 | 800 | -6.15(-1.89%) |
Mar 04, 2021 | 327.95 | 328.50 | 322.14 | 325.67 | 26,130 | -1.50(-0.46%) |
Mar 03, 2021 | 321.53 | 327.17 | 321.53 | 327.17 | 304 | -4.33(-1.31%) |
Mar 02, 2021 | 328.20 | 331.50 | 327.83 | 331.50 | 566 | +1.00(+0.30%) |