Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 373.75 | 385.00 | 360.00 | 360.00 | 142,698 | -15.00(-4.00%) |
May 27, 2021 | 365.00 | 375.00 | 353.75 | 375.00 | 187,209 | +12.50(+3.45%) |
May 26, 2021 | 342.50 | 375.00 | 342.50 | 362.50 | 211,927 | +18.75(+5.45%) |
May 25, 2021 | 345.00 | 355.00 | 341.25 | 343.75 | 97,248 | -3.75(-1.08%) |
May 24, 2021 | 343.75 | 351.25 | 328.75 | 347.50 | 89,302 | +3.75(+1.09%) |
May 21, 2021 | 347.50 | 351.25 | 338.75 | 343.75 | 62,621 | -6.25(-1.79%) |
May 20, 2021 | 352.50 | 352.50 | 338.75 | 350.00 | 96,809 | +1.25(+0.36%) |
May 19, 2021 | 333.75 | 353.75 | 328.75 | 348.75 | 132,325 | -5.00(-1.41%) |
May 18, 2021 | 340.00 | 377.50 | 326.25 | 353.75 | 284,861 | -6.25(-1.74%) |
May 17, 2021 | 323.75 | 360.00 | 310.00 | 360.00 | 248,536 | +52.50(+17.07%) |
May 14, 2021 | 303.75 | 313.75 | 296.25 | 307.50 | 102,905 | +11.25(+3.80%) |
May 13, 2021 | 321.25 | 324.75 | 288.75 | 296.25 | 126,156 | -16.25(-5.20%) |
May 12, 2021 | 313.75 | 326.25 | 310.00 | 312.50 | 103,102 | -10.00(-3.10%) |
May 11, 2021 | 286.25 | 331.88 | 280.00 | 322.50 | 146,709 | +18.75(+6.17%) |
May 10, 2021 | 327.50 | 328.75 | 303.75 | 303.75 | 99,021 | -26.25(-7.95%) |
May 07, 2021 | 328.75 | 342.50 | 326.25 | 330.00 | 69,610 | -2.50(-0.75%) |
May 06, 2021 | 342.50 | 345.00 | 318.75 | 332.50 | 107,122 | -8.75(-2.56%) |
May 05, 2021 | 336.25 | 358.75 | 330.00 | 341.25 | 128,552 | +15.00(+4.60%) |
May 04, 2021 | 340.00 | 342.50 | 310.00 | 326.25 | 167,932 | -27.50(-7.77%) |
May 03, 2021 | 372.50 | 378.75 | 352.50 | 353.75 | 93,937 | -13.75(-3.74%) |
Apr 30, 2021 | 368.75 | 390.62 | 363.75 | 367.50 | 83,647 | -20.00(-5.16%) |
Apr 29, 2021 | 393.75 | 395.00 | 365.00 | 387.50 | 137,584 | -1.25(-0.32%) |
Apr 28, 2021 | 350.00 | 390.00 | 340.00 | 388.75 | 180,786 | +37.50(+10.68%) |
Apr 27, 2021 | 365.00 | 365.00 | 346.25 | 351.25 | 86,662 | -5.00(-1.40%) |
Apr 26, 2021 | 340.00 | 357.50 | 332.50 | 356.25 | 111,983 | +25.00(+7.55%) |
Apr 23, 2021 | 318.75 | 335.00 | 311.25 | 331.25 | 97,744 | +8.75(+2.71%) |
Apr 22, 2021 | 340.00 | 342.50 | 316.25 | 322.50 | 146,055 | -6.25(-1.90%) |
Apr 21, 2021 | 285.00 | 330.00 | 278.75 | 328.75 | 159,661 | +33.75(+11.44%) |
Apr 20, 2021 | 291.25 | 303.75 | 281.25 | 295.00 | 138,703 | +1.25(+0.43%) |
Apr 19, 2021 | 293.75 | 305.00 | 281.25 | 293.75 | 200,415 | -5.00(-1.67%) |
Apr 16, 2021 | 302.75 | 314.38 | 288.75 | 298.75 | 185,728 | -16.25(-5.16%) |
Apr 15, 2021 | 346.25 | 348.75 | 307.50 | 315.00 | 282,427 | -27.50(-8.03%) |
Apr 14, 2021 | 360.00 | 368.75 | 340.00 | 342.50 | 270,266 | +3.75(+1.11%) |
Apr 13, 2021 | 345.00 | 347.50 | 332.50 | 338.75 | 104,015 | -2.50(-0.73%) |
Apr 12, 2021 | 362.50 | 363.75 | 331.25 | 341.25 | 165,532 | -27.50(-7.46%) |
Apr 09, 2021 | 376.25 | 380.00 | 365.00 | 368.75 | 84,940 | -13.75(-3.59%) |
Apr 08, 2021 | 378.75 | 383.75 | 370.00 | 382.50 | 107,507 | +3.75(+0.99%) |
Apr 07, 2021 | 380.00 | 405.00 | 373.75 | 378.75 | 158,304 | -12.50(-3.19%) |
Apr 06, 2021 | 368.75 | 395.00 | 360.00 | 391.25 | 152,006 | +10.00(+2.62%) |
Apr 05, 2021 | 398.75 | 401.25 | 363.75 | 381.25 | 261,202 | -13.75(-3.48%) |
Apr 01, 2021 | 421.25 | 427.50 | 378.75 | 395.00 | 414,616 | +30.00(+8.22%) |
Mar 31, 2021 | 366.25 | 372.50 | 353.75 | 365.00 | 183,196 | +5.00(+1.39%) |
Mar 30, 2021 | 351.25 | 362.50 | 335.00 | 360.00 | 112,233 | +10.00(+2.86%) |
Mar 29, 2021 | 348.75 | 360.00 | 340.00 | 350.00 | 148,952 | +1.25(+0.36%) |
Mar 26, 2021 | 350.00 | 353.75 | 331.25 | 348.75 | 100,796 | -1.25(-0.36%) |
Mar 25, 2021 | 310.00 | 356.25 | 303.75 | 350.00 | 156,592 | +17.50(+5.26%) |
Mar 24, 2021 | 365.00 | 365.00 | 328.75 | 332.50 | 188,057 | -20.00(-5.67%) |
Mar 23, 2021 | 377.50 | 377.50 | 351.25 | 352.50 | 192,162 | -32.50(-8.44%) |
Mar 22, 2021 | 388.75 | 403.75 | 382.50 | 385.00 | 202,793 | +0.00(+0.00%) |
Mar 19, 2021 | 375.00 | 387.50 | 356.25 | 385.00 | 159,520 | +13.75(+3.70%) |
Mar 18, 2021 | 391.25 | 403.75 | 367.50 | 371.25 | 188,224 | -35.00(-8.62%) |
Mar 17, 2021 | 370.00 | 411.25 | 362.50 | 406.25 | 279,969 | +22.50(+5.86%) |
Mar 16, 2021 | 408.75 | 410.00 | 376.25 | 383.75 | 195,658 | -28.75(-6.97%) |
Mar 15, 2021 | 426.25 | 426.25 | 402.50 | 412.50 | 148,222 | -7.50(-1.79%) |
Mar 12, 2021 | 405.00 | 423.75 | 397.50 | 420.00 | 148,184 | -10.00(-2.33%) |
Mar 11, 2021 | 408.75 | 433.75 | 400.00 | 430.00 | 209,417 | +30.00(+7.50%) |
Mar 10, 2021 | 423.75 | 428.75 | 383.75 | 400.00 | 229,961 | -5.00(-1.23%) |
Mar 09, 2021 | 390.00 | 416.25 | 367.50 | 405.00 | 296,965 | +52.50(+14.89%) |
Mar 08, 2021 | 365.00 | 381.25 | 346.25 | 352.50 | 181,249 | -3.75(-1.05%) |
Mar 05, 2021 | 370.00 | 371.25 | 295.00 | 356.25 | 294,258 | -1.25(-0.35%) |
Mar 04, 2021 | 380.00 | 390.00 | 331.25 | 357.50 | 361,946 | -41.25(-10.34%) |
Mar 03, 2021 | 411.25 | 423.75 | 393.75 | 398.75 | 174,414 | -23.75(-5.62%) |
Mar 02, 2021 | 471.25 | 472.50 | 406.25 | 422.50 | 243,140 | -31.25(-6.89%) |