Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 198.80 | 203.00 | 185.40 | 187.40 | 720,779 | -5.00(-2.60%) |
May 27, 2021 | 182.60 | 193.20 | 178.20 | 192.40 | 566,162 | +9.80(+5.37%) |
May 26, 2021 | 163.20 | 187.00 | 162.60 | 182.60 | 600,366 | +19.80(+12.16%) |
May 25, 2021 | 167.00 | 169.79 | 160.29 | 162.80 | 296,737 | -3.40(-2.05%) |
May 24, 2021 | 169.40 | 170.40 | 162.20 | 166.20 | 288,681 | -3.00(-1.77%) |
May 21, 2021 | 172.20 | 176.40 | 168.40 | 169.20 | 294,319 | -2.40(-1.40%) |
May 20, 2021 | 184.60 | 184.60 | 166.90 | 171.60 | 471,328 | -8.20(-4.56%) |
May 19, 2021 | 174.60 | 181.80 | 168.80 | 179.80 | 383,665 | -0.20(-0.11%) |
May 18, 2021 | 165.40 | 184.00 | 162.00 | 180.00 | 688,227 | +15.00(+9.09%) |
May 17, 2021 | 160.80 | 166.80 | 155.20 | 165.00 | 583,289 | +3.00(+1.85%) |
May 14, 2021 | 152.00 | 165.20 | 149.60 | 162.00 | 496,710 | +12.40(+8.29%) |
May 13, 2021 | 157.60 | 159.59 | 141.38 | 149.60 | 800,737 | -4.20(-2.73%) |
May 12, 2021 | 160.20 | 168.40 | 152.40 | 153.80 | 518,083 | -11.00(-6.67%) |
May 11, 2021 | 148.20 | 182.78 | 144.00 | 164.80 | 1,260,661 | +0.80(+0.49%) |
May 10, 2021 | 182.00 | 188.20 | 160.80 | 164.00 | 1,329,605 | -28.80(-14.94%) |
May 07, 2021 | 190.80 | 201.60 | 188.80 | 192.80 | 627,078 | +0.60(+0.31%) |
May 06, 2021 | 216.60 | 217.49 | 186.80 | 192.20 | 1,010,499 | -27.40(-12.48%) |
May 05, 2021 | 228.40 | 229.40 | 217.20 | 219.60 | 312,181 | -4.40(-1.96%) |
May 04, 2021 | 231.20 | 232.00 | 217.60 | 224.00 | 417,775 | -10.20(-4.36%) |
May 03, 2021 | 249.00 | 249.60 | 233.20 | 234.20 | 396,541 | -13.60(-5.49%) |
Apr 30, 2021 | 246.60 | 260.40 | 245.40 | 247.80 | 673,955 | -4.40(-1.74%) |
Apr 29, 2021 | 262.80 | 262.80 | 244.40 | 252.20 | 329,428 | -8.40(-3.22%) |
Apr 28, 2021 | 256.80 | 264.40 | 252.20 | 260.60 | 222,853 | +0.60(+0.23%) |
Apr 27, 2021 | 264.60 | 268.40 | 255.20 | 260.00 | 326,765 | -4.60(-1.74%) |
Apr 26, 2021 | 256.60 | 267.60 | 247.20 | 264.60 | 440,203 | +11.00(+4.34%) |
Apr 23, 2021 | 256.80 | 263.00 | 251.63 | 253.60 | 408,425 | +0.00(+0.00%) |
Apr 22, 2021 | 251.40 | 267.00 | 248.60 | 253.60 | 563,422 | +4.40(+1.77%) |
Apr 21, 2021 | 240.60 | 254.50 | 235.20 | 249.20 | 554,685 | +3.80(+1.55%) |
Apr 20, 2021 | 246.40 | 258.00 | 238.00 | 245.40 | 493,309 | -6.60(-2.62%) |
Apr 19, 2021 | 253.20 | 256.00 | 235.40 | 252.00 | 746,816 | -12.60(-4.76%) |
Apr 16, 2021 | 240.20 | 278.80 | 234.80 | 264.60 | 1,713,930 | +31.60(+13.56%) |
Apr 15, 2021 | 251.80 | 252.40 | 226.40 | 233.00 | 666,069 | -18.80(-7.47%) |
Apr 14, 2021 | 260.80 | 263.00 | 249.80 | 251.80 | 364,090 | -9.40(-3.60%) |
Apr 13, 2021 | 251.60 | 264.80 | 246.20 | 261.20 | 428,334 | +14.00(+5.66%) |
Apr 12, 2021 | 259.40 | 260.00 | 246.00 | 247.20 | 402,245 | -14.30(-5.47%) |
Apr 09, 2021 | 265.40 | 268.60 | 258.30 | 261.50 | 363,495 | -6.70(-2.50%) |
Apr 08, 2021 | 264.40 | 272.80 | 257.40 | 268.20 | 407,332 | +4.20(+1.59%) |
Apr 07, 2021 | 274.20 | 281.60 | 261.20 | 264.00 | 419,095 | -12.20(-4.42%) |
Apr 06, 2021 | 265.40 | 280.60 | 260.60 | 276.20 | 416,550 | +11.60(+4.38%) |
Apr 05, 2021 | 289.40 | 290.00 | 263.60 | 264.60 | 490,230 | -18.20(-6.44%) |
Apr 01, 2021 | 293.00 | 298.20 | 279.80 | 282.80 | 519,335 | +7.40(+2.69%) |
Mar 31, 2021 | 278.00 | 281.40 | 267.80 | 275.40 | 567,637 | +7.40(+2.76%) |
Mar 30, 2021 | 258.80 | 268.20 | 248.00 | 268.00 | 416,482 | +9.40(+3.63%) |
Mar 29, 2021 | 267.55 | 268.60 | 252.00 | 258.60 | 487,089 | -10.40(-3.87%) |
Mar 26, 2021 | 274.60 | 286.00 | 257.40 | 269.00 | 675,105 | -2.40(-0.88%) |
Mar 25, 2021 | 256.20 | 281.20 | 251.40 | 271.40 | 587,798 | +7.20(+2.73%) |
Mar 24, 2021 | 294.60 | 294.60 | 263.20 | 264.20 | 605,437 | -26.60(-9.15%) |
Mar 23, 2021 | 312.60 | 315.20 | 286.40 | 290.80 | 612,980 | -21.80(-6.97%) |
Mar 22, 2021 | 325.00 | 328.40 | 309.00 | 312.60 | 379,110 | -9.80(-3.04%) |
Mar 19, 2021 | 309.20 | 325.00 | 303.60 | 322.40 | 521,795 | +14.40(+4.68%) |
Mar 18, 2021 | 329.60 | 331.40 | 304.20 | 308.00 | 765,683 | -30.60(-9.04%) |
Mar 17, 2021 | 320.40 | 343.60 | 317.00 | 338.60 | 473,854 | +4.80(+1.44%) |
Mar 16, 2021 | 357.20 | 371.80 | 327.40 | 333.80 | 634,894 | -22.80(-6.39%) |
Mar 15, 2021 | 333.40 | 361.00 | 327.60 | 356.60 | 714,280 | +19.20(+5.69%) |
Mar 12, 2021 | 321.60 | 344.40 | 315.60 | 337.40 | 1,000,590 | -12.60(-3.60%) |
Mar 11, 2021 | 324.40 | 359.60 | 317.40 | 350.00 | 1,160,741 | +31.20(+9.79%) |
Mar 10, 2021 | 333.00 | 340.60 | 308.80 | 318.80 | 986,216 | -8.20(-2.51%) |
Mar 09, 2021 | 316.00 | 351.40 | 305.40 | 327.00 | 1,482,618 | +17.00(+5.48%) |
Mar 08, 2021 | 280.20 | 355.00 | 267.60 | 310.00 | 2,384,760 | +35.40(+12.89%) |
Mar 05, 2021 | 288.20 | 290.00 | 237.40 | 274.60 | 1,097,790 | -14.60(-5.05%) |
Mar 04, 2021 | 286.20 | 295.40 | 263.00 | 289.20 | 1,269,689 | -9.20(-3.08%) |
Mar 03, 2021 | 320.00 | 327.20 | 293.00 | 298.40 | 944,039 | -24.20(-7.50%) |
Mar 02, 2021 | 340.60 | 346.00 | 312.00 | 322.60 | 1,346,105 | -24.20(-6.98%) |