Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 237.90 | 247.20 | 237.60 | 243.60 | 667 | -2.40(-0.98%) |
May 27, 2021 | 228.00 | 246.90 | 228.00 | 246.00 | 952 | +6.00(+2.50%) |
May 26, 2021 | 224.40 | 250.50 | 220.91 | 240.00 | 2,893 | +5.40(+2.30%) |
May 25, 2021 | 226.80 | 243.90 | 225.00 | 234.60 | 3,149 | -2.40(-1.01%) |
May 24, 2021 | 201.00 | 306.00 | 199.17 | 237.00 | 55,900 | +45.60(+23.82%) |
May 21, 2021 | 196.50 | 197.92 | 182.40 | 191.40 | 205 | -1.50(-0.78%) |
May 20, 2021 | 192.30 | 198.00 | 192.44 | 192.90 | 78 | +6.60(+3.54%) |
May 19, 2021 | 197.10 | 198.30 | 169.80 | 186.30 | 894 | -12.00(-6.05%) |
May 18, 2021 | 194.10 | 200.70 | 172.20 | 198.30 | 4,296 | +15.30(+8.36%) |
May 17, 2021 | 168.60 | 184.20 | 168.60 | 183.00 | 508 | +9.30(+5.35%) |
May 14, 2021 | 155.70 | 177.60 | 148.50 | 173.70 | 544 | +14.70(+9.25%) |
May 13, 2021 | 163.50 | 173.61 | 153.00 | 159.00 | 745 | -16.50(-9.40%) |
May 12, 2021 | 205.12 | 207.60 | 170.81 | 175.50 | 1,564 | -31.50(-15.22%) |
May 11, 2021 | 210.00 | 214.50 | 206.70 | 207.00 | 313 | -9.00(-4.17%) |
May 10, 2021 | 218.70 | 233.70 | 210.60 | 216.00 | 146 | -25.20(-10.45%) |
May 07, 2021 | 231.30 | 241.20 | 225.30 | 241.20 | 58 | +1.20(+0.50%) |
May 06, 2021 | 246.00 | 255.00 | 237.33 | 240.00 | 70 | +0.00(+0.00%) |
May 05, 2021 | 253.20 | 257.70 | 240.00 | 240.00 | 71 | -19.20(-7.41%) |
May 04, 2021 | 264.60 | 268.80 | 235.80 | 259.20 | 278 | -4.80(-1.82%) |
May 03, 2021 | 255.00 | 267.60 | 254.10 | 264.00 | 66 | +10.50(+4.14%) |
Apr 30, 2021 | 252.00 | 266.40 | 247.50 | 253.50 | 593 | -15.30(-5.69%) |
Apr 29, 2021 | 284.10 | 284.10 | 249.00 | 268.80 | 262 | +8.70(+3.34%) |
Apr 28, 2021 | 265.80 | 268.17 | 249.54 | 260.10 | 62 | +9.60(+3.83%) |
Apr 27, 2021 | 252.00 | 274.20 | 247.80 | 250.50 | 426 | +0.00(+0.00%) |
Apr 26, 2021 | 254.70 | 255.00 | 250.20 | 250.50 | 103 | +1.50(+0.60%) |
Apr 23, 2021 | 247.50 | 254.70 | 246.00 | 249.00 | 386 | -6.00(-2.35%) |
Apr 22, 2021 | 257.10 | 257.10 | 253.23 | 255.00 | 182 | +4.20(+1.67%) |
Apr 21, 2021 | 255.00 | 255.00 | 246.00 | 250.80 | 422 | -10.20(-3.91%) |
Apr 20, 2021 | 264.00 | 264.00 | 245.25 | 261.00 | 609 | -3.00(-1.14%) |
Apr 19, 2021 | 270.00 | 276.00 | 264.00 | 264.00 | 762 | -16.05(-5.73%) |
Apr 16, 2021 | 281.70 | 284.40 | 273.03 | 280.05 | 446 | -1.65(-0.59%) |
Apr 15, 2021 | 281.70 | 281.70 | 281.70 | 5 | +0.00(+0.00%) | |
Apr 14, 2021 | 299.70 | 299.70 | 279.90 | 281.70 | 258 | -8.10(-2.80%) |
Apr 13, 2021 | 282.00 | 292.20 | 280.80 | 289.80 | 320 | +8.70(+3.09%) |
Apr 12, 2021 | 273.00 | 294.38 | 273.00 | 281.10 | 128 | +3.60(+1.30%) |
Apr 09, 2021 | 278.40 | 278.40 | 277.50 | 277.50 | 60 | +0.00(+0.00%) |
Apr 08, 2021 | 277.80 | 285.00 | 277.50 | 277.50 | 199 | +2.10(+0.76%) |
Apr 07, 2021 | 287.10 | 288.60 | 275.40 | 275.40 | 215 | -10.50(-3.67%) |
Apr 06, 2021 | 279.90 | 286.50 | 279.60 | 285.90 | 124 | +4.20(+1.49%) |
Apr 05, 2021 | 282.90 | 282.90 | 281.70 | 281.70 | 33 | +2.40(+0.86%) |
Apr 01, 2021 | 292.50 | 292.50 | 279.30 | 279.30 | 100 | -3.00(-1.06%) |
Mar 31, 2021 | 282.30 | 282.30 | 277.78 | 282.30 | 93 | +0.00(+0.00%) |
Mar 30, 2021 | 283.16 | 283.16 | 282.30 | 282.30 | 77 | +3.30(+1.18%) |
Mar 29, 2021 | 280.20 | 282.00 | 278.70 | 279.00 | 62 | +0.60(+0.22%) |
Mar 26, 2021 | 285.60 | 286.50 | 278.40 | 278.40 | 70 | -18.00(-6.07%) |
Mar 25, 2021 | 285.57 | 296.40 | 285.57 | 296.40 | 47 | +8.40(+2.92%) |
Mar 24, 2021 | 293.40 | 301.20 | 286.50 | 288.00 | 220 | +0.00(+0.00%) |
Mar 23, 2021 | 300.00 | 300.60 | 288.00 | 288.00 | 207 | -12.00(-4.00%) |
Mar 22, 2021 | 292.50 | 321.90 | 292.50 | 300.00 | 87 | -2.40(-0.79%) |
Mar 19, 2021 | 301.50 | 314.10 | 292.80 | 302.40 | 120 | +1.80(+0.60%) |
Mar 18, 2021 | 299.73 | 310.95 | 289.10 | 300.60 | 354 | -1.50(-0.50%) |
Mar 17, 2021 | 310.50 | 310.50 | 297.60 | 302.10 | 427 | -9.00(-2.89%) |
Mar 16, 2021 | 327.00 | 327.00 | 303.60 | 311.10 | 131 | -13.80(-4.25%) |
Mar 15, 2021 | 324.00 | 327.00 | 318.30 | 324.90 | 185 | +1.80(+0.56%) |
Mar 12, 2021 | 339.00 | 342.90 | 310.32 | 323.10 | 550 | -12.90(-3.84%) |
Mar 11, 2021 | 341.40 | 348.00 | 330.30 | 336.00 | 556 | -1.50(-0.44%) |
Mar 10, 2021 | 349.50 | 356.70 | 270.60 | 337.50 | 5,118 | -16.80(-4.74%) |
Mar 09, 2021 | 327.00 | 363.60 | 322.80 | 354.30 | 1,371 | +29.10(+8.95%) |
Mar 08, 2021 | 302.70 | 325.20 | 302.40 | 325.20 | 293 | +23.10(+7.65%) |
Mar 05, 2021 | 327.00 | 328.20 | 297.90 | 302.10 | 1,550 | -23.40(-7.19%) |
Mar 04, 2021 | 318.30 | 333.30 | 300.60 | 325.50 | 1,562 | -1.50(-0.46%) |
Mar 03, 2021 | 328.80 | 328.80 | 324.79 | 327.00 | 360 | -0.30(-0.09%) |
Mar 02, 2021 | 345.00 | 345.00 | 327.30 | 327.30 | 237 | -0.30(-0.09%) |