Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 344.50 | 353.00 | 338.50 | 339.00 | 35,760 | -3.00(-0.88%) |
May 27, 2021 | 345.50 | 345.75 | 338.50 | 342.00 | 49,182 | +1.50(+0.44%) |
May 26, 2021 | 333.25 | 342.50 | 331.75 | 340.50 | 23,827 | +9.75(+2.95%) |
May 25, 2021 | 342.50 | 348.50 | 330.50 | 330.75 | 18,489 | -9.00(-2.65%) |
May 24, 2021 | 346.00 | 351.25 | 332.75 | 339.75 | 39,849 | -4.50(-1.31%) |
May 21, 2021 | 362.00 | 365.50 | 343.75 | 344.25 | 27,531 | -14.50(-4.04%) |
May 20, 2021 | 352.50 | 363.75 | 351.00 | 358.75 | 37,105 | +7.75(+2.21%) |
May 19, 2021 | 364.00 | 369.75 | 348.25 | 351.00 | 29,487 | -12.25(-3.37%) |
May 18, 2021 | 357.75 | 376.00 | 356.88 | 363.25 | 27,087 | +4.00(+1.11%) |
May 17, 2021 | 372.00 | 375.00 | 356.00 | 359.25 | 22,851 | -15.50(-4.14%) |
May 14, 2021 | 366.50 | 384.00 | 354.25 | 374.75 | 49,884 | +6.75(+1.83%) |
May 13, 2021 | 370.25 | 387.50 | 353.00 | 368.00 | 49,126 | +22.25(+6.44%) |
May 12, 2021 | 342.75 | 361.75 | 342.75 | 345.75 | 21,767 | -2.00(-0.58%) |
May 11, 2021 | 320.25 | 359.25 | 320.00 | 347.75 | 43,105 | +16.75(+5.06%) |
May 10, 2021 | 336.00 | 339.25 | 323.00 | 331.00 | 20,972 | -8.75(-2.58%) |
May 07, 2021 | 325.25 | 340.50 | 325.00 | 339.75 | 31,750 | +17.50(+5.43%) |
May 06, 2021 | 344.25 | 344.25 | 316.75 | 322.25 | 78,626 | -15.25(-4.52%) |
May 05, 2021 | 345.75 | 354.25 | 335.50 | 337.50 | 32,334 | -3.75(-1.10%) |
May 04, 2021 | 346.50 | 350.25 | 331.50 | 341.25 | 51,646 | -10.00(-2.85%) |
May 03, 2021 | 352.75 | 359.00 | 350.25 | 351.25 | 17,355 | -0.25(-0.07%) |
Apr 30, 2021 | 358.00 | 364.25 | 350.25 | 351.50 | 18,816 | -11.75(-3.23%) |
Apr 29, 2021 | 360.25 | 372.75 | 353.75 | 363.25 | 32,690 | +4.75(+1.32%) |
Apr 28, 2021 | 363.25 | 366.50 | 355.00 | 358.50 | 41,023 | -7.75(-2.12%) |
Apr 27, 2021 | 364.75 | 373.75 | 359.00 | 366.25 | 21,993 | +4.00(+1.10%) |
Apr 26, 2021 | 353.75 | 365.75 | 353.75 | 362.25 | 62,597 | +8.75(+2.48%) |
Apr 23, 2021 | 358.25 | 365.50 | 352.50 | 353.50 | 21,520 | -4.25(-1.19%) |
Apr 22, 2021 | 339.75 | 362.50 | 337.50 | 357.75 | 25,214 | +16.75(+4.91%) |
Apr 21, 2021 | 329.75 | 343.00 | 321.00 | 341.00 | 153,701 | +8.75(+2.63%) |
Apr 20, 2021 | 330.50 | 338.12 | 324.25 | 332.25 | 118,075 | -0.25(-0.08%) |
Apr 19, 2021 | 330.00 | 337.25 | 326.25 | 332.50 | 32,907 | +0.50(+0.15%) |
Apr 16, 2021 | 348.25 | 348.25 | 328.50 | 332.00 | 25,292 | -16.50(-4.73%) |
Apr 15, 2021 | 348.00 | 354.75 | 339.75 | 348.50 | 42,943 | +2.25(+0.65%) |
Apr 14, 2021 | 348.25 | 359.00 | 345.00 | 346.25 | 18,383 | -1.25(-0.36%) |
Apr 13, 2021 | 343.50 | 347.75 | 337.50 | 347.50 | 17,143 | +5.00(+1.46%) |
Apr 12, 2021 | 343.75 | 350.00 | 332.25 | 342.50 | 25,901 | -1.75(-0.51%) |
Apr 09, 2021 | 356.88 | 356.88 | 337.00 | 344.25 | 25,896 | -10.50(-2.96%) |
Apr 08, 2021 | 358.00 | 363.75 | 350.50 | 354.75 | 20,707 | -0.25(-0.07%) |
Apr 07, 2021 | 353.50 | 364.25 | 349.50 | 355.00 | 43,881 | +1.38(+0.39%) |
Apr 06, 2021 | 368.50 | 368.50 | 349.50 | 353.62 | 29,298 | -12.88(-3.51%) |
Apr 05, 2021 | 375.25 | 380.25 | 361.50 | 366.50 | 31,470 | -6.25(-1.68%) |
Apr 01, 2021 | 363.50 | 378.25 | 358.00 | 372.75 | 39,240 | +13.75(+3.83%) |
Mar 31, 2021 | 353.75 | 365.75 | 350.00 | 359.00 | 34,917 | +3.50(+0.98%) |
Mar 30, 2021 | 347.25 | 361.25 | 336.75 | 355.50 | 26,619 | +5.50(+1.57%) |
Mar 29, 2021 | 364.50 | 369.75 | 348.50 | 350.00 | 28,936 | -20.00(-5.41%) |
Mar 26, 2021 | 370.50 | 373.25 | 349.50 | 370.00 | 29,940 | +0.75(+0.20%) |
Mar 25, 2021 | 348.25 | 371.25 | 345.75 | 369.25 | 23,024 | +14.75(+4.16%) |
Mar 24, 2021 | 372.00 | 384.50 | 353.75 | 354.50 | 29,139 | -15.50(-4.19%) |
Mar 23, 2021 | 381.25 | 382.50 | 367.25 | 370.00 | 26,210 | -15.25(-3.96%) |
Mar 22, 2021 | 381.25 | 392.75 | 373.75 | 385.25 | 21,136 | +9.25(+2.46%) |
Mar 19, 2021 | 381.75 | 386.75 | 368.00 | 376.00 | 143,120 | -1.50(-0.40%) |
Mar 18, 2021 | 403.75 | 410.25 | 373.50 | 377.50 | 38,292 | -32.25(-7.87%) |
Mar 17, 2021 | 408.50 | 413.00 | 399.50 | 409.75 | 36,048 | -2.75(-0.67%) |
Mar 16, 2021 | 431.50 | 434.75 | 403.89 | 412.50 | 35,510 | -20.00(-4.62%) |
Mar 15, 2021 | 450.00 | 450.00 | 421.50 | 432.50 | 41,954 | +10.00(+2.37%) |
Mar 12, 2021 | 421.25 | 432.50 | 414.25 | 422.50 | 24,016 | -2.50(-0.59%) |
Mar 11, 2021 | 423.75 | 427.75 | 418.75 | 425.00 | 30,934 | +7.50(+1.80%) |
Mar 10, 2021 | 425.50 | 430.00 | 410.00 | 417.50 | 28,656 | +4.00(+0.97%) |
Mar 09, 2021 | 409.50 | 422.50 | 401.75 | 413.50 | 23,695 | +9.00(+2.22%) |
Mar 08, 2021 | 402.75 | 414.25 | 397.75 | 404.50 | 26,810 | +2.75(+0.68%) |
Mar 05, 2021 | 394.75 | 406.25 | 380.00 | 401.75 | 46,520 | +4.50(+1.13%) |
Mar 04, 2021 | 401.25 | 409.50 | 380.25 | 397.25 | 43,999 | -1.50(-0.38%) |
Mar 03, 2021 | 423.75 | 429.75 | 392.62 | 398.75 | 44,995 | -24.75(-5.84%) |
Mar 02, 2021 | 413.75 | 452.50 | 403.00 | 423.50 | 82,417 | -4.00(-0.94%) |