Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 444.90 | 449.00 | 435.50 | 442.47 | 100 | +7.47(+1.72%) |
May 27, 2021 | 429.06 | 435.00 | 427.00 | 435.00 | 78 | +1.00(+0.23%) |
May 26, 2021 | 434.67 | 437.54 | 427.50 | 434.00 | 82 | +6.50(+1.52%) |
May 25, 2021 | 432.50 | 437.02 | 426.50 | 427.50 | 96 | +1.98(+0.47%) |
May 24, 2021 | 428.30 | 430.00 | 425.52 | 425.52 | 30 | -4.48(-1.04%) |
May 21, 2021 | 431.50 | 435.00 | 421.00 | 430.00 | 100 | +8.10(+1.92%) |
May 20, 2021 | 427.10 | 432.13 | 420.00 | 421.90 | 36 | +13.90(+3.41%) |
May 19, 2021 | 417.36 | 420.70 | 407.00 | 408.00 | 89 | -10.34(-2.47%) |
May 18, 2021 | 415.00 | 418.40 | 414.03 | 418.34 | 62 | +12.94(+3.19%) |
May 17, 2021 | 415.20 | 420.13 | 404.00 | 405.40 | 110 | -27.13(-6.27%) |
May 14, 2021 | 416.55 | 437.13 | 411.40 | 432.53 | 168 | +19.03(+4.60%) |
May 13, 2021 | 397.74 | 413.50 | 397.74 | 413.50 | 55 | -10.00(-2.36%) |
May 12, 2021 | 430.18 | 432.95 | 414.00 | 423.50 | 133 | -27.00(-5.99%) |
May 11, 2021 | 439.08 | 450.50 | 435.65 | 450.50 | 55 | -1.50(-0.33%) |
May 10, 2021 | 462.00 | 464.50 | 452.00 | 452.00 | 17 | -12.25(-2.64%) |
May 07, 2021 | 458.30 | 464.50 | 458.30 | 464.25 | 100 | +13.75(+3.05%) |
May 06, 2021 | 454.62 | 460.50 | 441.00 | 450.50 | 122 | +3.29(+0.74%) |
May 05, 2021 | 442.75 | 447.60 | 441.15 | 447.21 | 36 | -10.61(-2.32%) |
May 04, 2021 | 442.85 | 466.82 | 432.00 | 457.82 | 144 | -3.18(-0.69%) |
May 03, 2021 | 457.00 | 464.50 | 428.50 | 461.00 | 57 | +2.70(+0.59%) |
Apr 30, 2021 | 452.93 | 458.30 | 436.00 | 458.30 | 100 | +3.73(+0.82%) |
Apr 29, 2021 | 459.80 | 464.50 | 449.00 | 454.57 | 89 | -3.43(-0.75%) |
Apr 28, 2021 | 459.00 | 463.11 | 447.50 | 458.00 | 76 | +8.60(+1.91%) |
Apr 27, 2021 | 454.60 | 456.50 | 447.00 | 449.40 | 79 | -10.10(-2.20%) |
Apr 26, 2021 | 454.20 | 460.00 | 440.44 | 459.50 | 77 | +1.50(+0.33%) |
Apr 23, 2021 | 456.60 | 459.00 | 448.10 | 458.00 | 100 | -1.92(-0.42%) |
Apr 22, 2021 | 450.00 | 463.11 | 450.00 | 459.92 | 114 | +9.84(+2.19%) |
Apr 21, 2021 | 439.00 | 450.08 | 432.50 | 450.08 | 474 | -1.42(-0.31%) |
Apr 20, 2021 | 454.70 | 459.38 | 441.50 | 451.50 | 270 | -13.00(-2.80%) |
Apr 19, 2021 | 466.10 | 468.50 | 459.30 | 464.50 | 866 | +9.00(+1.98%) |
Apr 16, 2021 | 455.10 | 457.50 | 445.50 | 455.50 | 100 | +2.43(+0.54%) |
Apr 15, 2021 | 451.78 | 453.07 | 448.47 | 453.07 | 35 | -1.43(-0.31%) |
Apr 14, 2021 | 466.76 | 472.31 | 454.50 | 454.50 | 89 | +2.50(+0.55%) |
Apr 13, 2021 | 458.70 | 462.50 | 449.00 | 452.00 | 64 | -6.00(-1.31%) |
Apr 12, 2021 | 454.00 | 462.50 | 441.50 | 458.00 | 56 | +6.50(+1.44%) |
Apr 09, 2021 | 455.50 | 457.50 | 450.00 | 451.50 | 100 | -8.50(-1.85%) |
Apr 08, 2021 | 464.48 | 470.01 | 450.50 | 460.00 | 118 | +7.56(+1.67%) |
Apr 07, 2021 | 452.00 | 458.50 | 442.54 | 452.44 | 418 | +1.24(+0.27%) |
Apr 06, 2021 | 454.50 | 457.00 | 441.00 | 451.20 | 73 | -12.30(-2.65%) |
Apr 05, 2021 | 471.97 | 471.97 | 452.70 | 463.50 | 77 | +22.00(+4.98%) |
Apr 01, 2021 | 449.55 | 453.00 | 441.06 | 441.50 | 100 | +5.76(+1.32%) |
Mar 31, 2021 | 419.20 | 435.74 | 417.00 | 435.74 | 114 | +10.74(+2.53%) |
Mar 30, 2021 | 416.20 | 425.00 | 416.20 | 425.00 | 65 | +6.00(+1.43%) |
Mar 29, 2021 | 410.90 | 426.50 | 407.00 | 419.00 | 555 | +5.70(+1.38%) |
Mar 26, 2021 | 411.20 | 413.30 | 398.50 | 413.30 | 100 | +7.29(+1.80%) |
Mar 25, 2021 | 405.30 | 409.00 | 390.50 | 406.01 | 121 | +1.93(+0.48%) |
Mar 24, 2021 | 409.00 | 412.50 | 404.08 | 404.08 | 52 | +17.08(+4.41%) |
Mar 23, 2021 | 391.00 | 399.82 | 384.50 | 387.00 | 71 | -3.00(-0.77%) |
Mar 22, 2021 | 383.20 | 390.00 | 380.50 | 390.00 | 55 | +8.50(+2.23%) |
Mar 19, 2021 | 384.40 | 391.89 | 378.02 | 381.50 | 100 | -15.00(-3.78%) |
Mar 18, 2021 | 397.49 | 405.70 | 392.00 | 396.50 | 126 | +7.09(+1.82%) |
Mar 17, 2021 | 386.00 | 389.41 | 382.90 | 389.41 | 187 | -4.59(-1.16%) |
Mar 16, 2021 | 393.34 | 397.00 | 385.80 | 394.00 | 104 | +10.00(+2.60%) |
Mar 15, 2021 | 378.80 | 384.50 | 377.50 | 384.00 | 283 | -12.50(-3.15%) |
Mar 12, 2021 | 393.50 | 397.42 | 377.84 | 396.50 | 100 | +16.50(+4.34%) |
Mar 11, 2021 | 373.80 | 380.00 | 373.20 | 380.00 | 78 | +6.50(+1.74%) |
Mar 10, 2021 | 376.20 | 383.30 | 373.50 | 373.50 | 85 | -15.68(-4.03%) |
Mar 09, 2021 | 373.59 | 389.18 | 371.00 | 389.18 | 56 | +7.68(+2.01%) |
Mar 08, 2021 | 382.50 | 386.00 | 372.00 | 381.50 | 326 | -12.08(-3.07%) |
Mar 05, 2021 | 386.40 | 393.58 | 380.00 | 393.58 | 400 | -1.92(-0.49%) |
Mar 04, 2021 | 405.00 | 405.00 | 382.65 | 395.50 | 1,439 | -4.97(-1.24%) |
Mar 03, 2021 | 405.10 | 411.26 | 400.47 | 400.47 | 83 | -9.53(-2.32%) |
Mar 02, 2021 | 410.20 | 417.00 | 408.00 | 410.00 | 83 | -11.89(-2.82%) |