Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 293.00 | 294.96 | 269.00 | 278.00 | 5,718 | -18.10(-6.11%) |
May 27, 2021 | 290.05 | 305.00 | 290.05 | 296.10 | 3,054 | +6.05(+2.09%) |
May 26, 2021 | 314.25 | 315.00 | 276.05 | 290.05 | 6,666 | -13.45(-4.43%) |
May 25, 2021 | 315.00 | 317.00 | 287.00 | 303.50 | 4,793 | +3.50(+1.17%) |
May 24, 2021 | 259.00 | 325.00 | 258.00 | 300.00 | 8,524 | +12.00(+4.17%) |
May 21, 2021 | 313.00 | 316.71 | 275.00 | 288.00 | 11,353 | -28.00(-8.86%) |
May 20, 2021 | 327.00 | 348.90 | 300.11 | 316.00 | 12,071 | +18.00(+6.04%) |
May 19, 2021 | 325.00 | 329.99 | 272.00 | 298.00 | 24,444 | -73.49(-19.78%) |
May 18, 2021 | 364.99 | 379.99 | 350.01 | 371.49 | 13,403 | +26.49(+7.68%) |
May 17, 2021 | 329.00 | 368.00 | 315.00 | 345.00 | 15,348 | -24.00(-6.50%) |
May 14, 2021 | 330.00 | 399.50 | 330.00 | 369.00 | 16,973 | +43.01(+13.19%) |
May 13, 2021 | 367.00 | 398.87 | 300.00 | 325.99 | 21,020 | -69.00(-17.47%) |
May 12, 2021 | 397.00 | 450.00 | 360.00 | 394.99 | 26,986 | +1.49(+0.38%) |
May 11, 2021 | 400.88 | 427.00 | 365.00 | 393.50 | 21,366 | -33.50(-7.84%) |
May 10, 2021 | 387.00 | 458.00 | 385.21 | 427.00 | 45,823 | +61.00(+16.67%) |
May 07, 2021 | 445.99 | 445.99 | 364.00 | 366.00 | 36,593 | -79.99(-17.94%) |
May 06, 2021 | 396.00 | 452.12 | 379.05 | 445.99 | 45,999 | +66.96(+17.67%) |
May 05, 2021 | 316.00 | 419.99 | 300.00 | 379.03 | 55,484 | +79.05(+26.35%) |
May 04, 2021 | 265.00 | 318.00 | 260.00 | 299.98 | 43,159 | +49.73(+19.87%) |
May 03, 2021 | 232.11 | 253.88 | 231.11 | 250.25 | 20,046 | +19.25(+8.33%) |
Apr 30, 2021 | 211.00 | 232.00 | 208.00 | 231.00 | 9,000 | +22.00(+10.53%) |
Apr 29, 2021 | 215.00 | 224.00 | 204.00 | 209.00 | 5,402 | -7.52(-3.47%) |
Apr 28, 2021 | 232.00 | 232.00 | 208.00 | 216.52 | 6,395 | -8.48(-3.77%) |
Apr 27, 2021 | 235.01 | 240.00 | 215.00 | 225.00 | 5,986 | -1.95(-0.86%) |
Apr 26, 2021 | 224.00 | 237.00 | 220.00 | 226.95 | 9,358 | +7.99(+3.65%) |
Apr 23, 2021 | 218.97 | 219.99 | 200.00 | 218.96 | 10,100 | -2.04(-0.92%) |
Apr 22, 2021 | 234.89 | 244.00 | 215.00 | 221.00 | 10,267 | -13.89(-5.91%) |
Apr 21, 2021 | 232.51 | 242.00 | 226.00 | 234.89 | 7,635 | +13.24(+5.97%) |
Apr 20, 2021 | 240.00 | 244.77 | 220.00 | 221.65 | 11,774 | -18.35(-7.65%) |
Apr 19, 2021 | 277.98 | 277.98 | 235.00 | 240.00 | 12,737 | -28.00(-10.45%) |
Apr 16, 2021 | 258.88 | 280.00 | 240.00 | 268.00 | 18,500 | +16.49(+6.56%) |
Apr 15, 2021 | 253.00 | 264.00 | 221.00 | 251.51 | 19,114 | -2.48(-0.98%) |
Apr 14, 2021 | 321.00 | 334.80 | 200.00 | 253.99 | 46,070 | -50.05(-16.46%) |
Apr 13, 2021 | 278.75 | 308.00 | 278.75 | 304.04 | 39,646 | +36.08(+13.46%) |
Apr 12, 2021 | 234.31 | 269.90 | 234.30 | 267.96 | 25,764 | +45.46(+20.43%) |
Apr 09, 2021 | 187.00 | 240.00 | 186.98 | 222.50 | 17,400 | +39.50(+21.58%) |
Apr 08, 2021 | 161.00 | 188.99 | 161.00 | 183.00 | 8,220 | +25.00(+15.82%) |
Apr 07, 2021 | 189.98 | 189.99 | 155.02 | 158.00 | 19,316 | -31.02(-16.41%) |
Apr 06, 2021 | 159.00 | 199.00 | 142.01 | 189.02 | 33,785 | +39.03(+26.02%) |
Apr 05, 2021 | 137.00 | 149.99 | 120.01 | 149.99 | 18,674 | +34.99(+30.43%) |
Apr 01, 2021 | 108.00 | 139.99 | 108.00 | 115.00 | 26,200 | +3.00(+2.68%) |
Mar 31, 2021 | 115.00 | 115.00 | 108.25 | 112.00 | 21,986 | -2.00(-1.75%) |
Mar 30, 2021 | 151.00 | 151.00 | 95.05 | 114.00 | 32,159 | -26.00(-18.57%) |
Mar 29, 2021 | 141.00 | 154.99 | 130.03 | 140.00 | 16,765 | +1.82(+1.32%) |
Mar 26, 2021 | 148.00 | 152.00 | 120.01 | 138.18 | 22,700 | +6.18(+4.68%) |
Mar 25, 2021 | 179.00 | 180.00 | 130.01 | 132.00 | 21,590 | -46.00(-25.84%) |
Mar 24, 2021 | 270.00 | 270.00 | 175.00 | 178.00 | 19,892 | -78.00(-30.47%) |
Mar 23, 2021 | 279.50 | 280.00 | 255.00 | 256.00 | 1,309 | -23.50(-8.41%) |
Mar 22, 2021 | 286.00 | 286.00 | 278.00 | 279.50 | 853 | +1.10(+0.40%) |
Mar 19, 2021 | 273.00 | 285.00 | 260.01 | 278.40 | 1,200 | -7.60(-2.66%) |
Mar 18, 2021 | 286.00 | 286.00 | 286.00 | 1,700 | +0.00(+0.00%) | |
Mar 17, 2021 | 286.00 | 286.00 | 286.00 | 936 | +0.00(+0.00%) | |
Mar 16, 2021 | 286.00 | 286.00 | 286.00 | 1,522 | +0.00(+0.00%) | |
Mar 15, 2021 | 286.00 | 286.00 | 286.00 | 286.00 | 1,772 | +35.00(+13.94%) |
Mar 12, 2021 | 250.00 | 251.00 | 250.00 | 251.00 | 1,600 | -34.00(-11.93%) |
Mar 11, 2021 | 285.00 | 285.00 | 285.00 | 1,502 | +0.00(+0.00%) | |
Mar 10, 2021 | 301.00 | 301.00 | 285.00 | 285.00 | 2,258 | +5.00(+1.79%) |
Mar 09, 2021 | 281.00 | 281.00 | 280.00 | 280.00 | 2,902 | +31.00(+12.45%) |
Mar 08, 2021 | 249.00 | 249.00 | 249.00 | 1,263 | +0.00(+0.00%) | |
Mar 05, 2021 | 227.70 | 249.00 | 227.70 | 249.00 | 2,200 | -1.00(-0.40%) |
Mar 04, 2021 | 267.00 | 267.00 | 250.00 | 250.00 | 3,182 | -16.00(-6.02%) |
Mar 03, 2021 | 292.50 | 292.50 | 266.00 | 266.00 | 2,528 | -24.03(-8.29%) |
Mar 02, 2021 | 319.00 | 319.00 | 290.03 | 290.03 | 2,419 | -14.96(-4.91%) |