Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 324.80 | 332.00 | 319.20 | 323.20 | 1,974 | +1.60(+0.50%) |
May 27, 2021 | 313.60 | 322.40 | 309.60 | 321.60 | 2,638 | +7.20(+2.29%) |
May 26, 2021 | 302.40 | 315.20 | 301.60 | 314.40 | 2,187 | +13.60(+4.52%) |
May 25, 2021 | 319.20 | 324.80 | 300.00 | 300.80 | 3,243 | -24.00(-7.39%) |
May 24, 2021 | 314.40 | 344.00 | 309.60 | 324.80 | 9,210 | +11.20(+3.57%) |
May 21, 2021 | 317.60 | 324.00 | 311.20 | 313.60 | 2,155 | +0.00(+0.00%) |
May 20, 2021 | 299.20 | 317.60 | 294.40 | 313.60 | 2,863 | +16.00(+5.38%) |
May 19, 2021 | 301.60 | 312.00 | 294.40 | 297.60 | 2,402 | -11.20(-3.63%) |
May 18, 2021 | 310.40 | 316.00 | 304.00 | 308.80 | 3,136 | +1.60(+0.52%) |
May 17, 2021 | 308.00 | 315.20 | 300.00 | 307.20 | 2,363 | +0.80(+0.26%) |
May 14, 2021 | 286.40 | 312.80 | 284.80 | 306.40 | 4,405 | +20.00(+6.98%) |
May 13, 2021 | 294.40 | 304.00 | 275.20 | 286.40 | 5,982 | -8.00(-2.72%) |
May 12, 2021 | 291.20 | 302.40 | 288.00 | 294.40 | 4,401 | -1.60(-0.54%) |
May 11, 2021 | 291.20 | 304.80 | 288.07 | 296.00 | 4,030 | -8.00(-2.63%) |
May 10, 2021 | 303.20 | 311.20 | 293.60 | 304.00 | 3,559 | -1.60(-0.52%) |
May 07, 2021 | 290.40 | 309.60 | 290.00 | 305.60 | 4,272 | +13.60(+4.66%) |
May 06, 2021 | 305.60 | 307.20 | 284.00 | 292.00 | 7,003 | -14.40(-4.70%) |
May 05, 2021 | 312.80 | 320.00 | 306.40 | 306.40 | 3,818 | -6.40(-2.05%) |
May 04, 2021 | 323.20 | 327.20 | 307.20 | 312.80 | 8,087 | -14.40(-4.40%) |
May 03, 2021 | 352.80 | 353.60 | 325.60 | 327.20 | 6,265 | -27.20(-7.67%) |
Apr 30, 2021 | 338.40 | 356.00 | 336.80 | 354.40 | 4,310 | +8.00(+2.31%) |
Apr 29, 2021 | 357.60 | 358.40 | 341.60 | 346.40 | 6,292 | -8.00(-2.26%) |
Apr 28, 2021 | 344.80 | 360.00 | 340.00 | 354.40 | 5,585 | +9.60(+2.78%) |
Apr 27, 2021 | 343.20 | 361.60 | 337.60 | 344.80 | 6,653 | -1.60(-0.46%) |
Apr 26, 2021 | 332.80 | 355.20 | 332.80 | 346.40 | 7,794 | +16.00(+4.84%) |
Apr 23, 2021 | 323.20 | 333.60 | 317.60 | 330.40 | 4,361 | +9.60(+2.99%) |
Apr 22, 2021 | 319.20 | 330.40 | 310.40 | 320.80 | 6,687 | +4.00(+1.26%) |
Apr 21, 2021 | 299.20 | 331.20 | 296.80 | 316.80 | 5,985 | +14.40(+4.76%) |
Apr 20, 2021 | 305.60 | 310.40 | 290.40 | 302.40 | 12,081 | -5.60(-1.82%) |
Apr 19, 2021 | 324.00 | 332.80 | 307.20 | 308.00 | 9,738 | -20.80(-6.33%) |
Apr 16, 2021 | 326.40 | 332.00 | 308.80 | 328.80 | 7,250 | +7.20(+2.24%) |
Apr 15, 2021 | 331.20 | 334.40 | 316.00 | 321.60 | 7,559 | -7.20(-2.19%) |
Apr 14, 2021 | 319.20 | 337.60 | 313.60 | 328.80 | 8,837 | +12.80(+4.05%) |
Apr 13, 2021 | 324.80 | 324.80 | 311.20 | 316.00 | 10,040 | -5.60(-1.74%) |
Apr 12, 2021 | 332.00 | 338.40 | 318.40 | 321.60 | 13,322 | -13.60(-4.06%) |
Apr 09, 2021 | 340.80 | 351.20 | 332.00 | 335.20 | 16,470 | -9.60(-2.78%) |
Apr 08, 2021 | 340.80 | 352.80 | 329.60 | 344.80 | 13,211 | +8.80(+2.62%) |
Apr 07, 2021 | 365.60 | 366.40 | 328.80 | 336.00 | 26,538 | -29.60(-8.10%) |
Apr 06, 2021 | 372.80 | 377.60 | 353.60 | 365.60 | 15,848 | -9.60(-2.56%) |
Apr 05, 2021 | 396.00 | 398.40 | 366.40 | 375.20 | 15,149 | -16.80(-4.29%) |
Apr 01, 2021 | 392.00 | 397.60 | 372.80 | 392.00 | 28,512 | +8.00(+2.08%) |
Mar 31, 2021 | 362.40 | 389.60 | 360.80 | 384.00 | 16,287 | +25.60(+7.14%) |
Mar 30, 2021 | 360.00 | 363.20 | 336.80 | 358.40 | 16,260 | +0.80(+0.22%) |
Mar 29, 2021 | 372.00 | 377.60 | 350.40 | 357.60 | 13,657 | -9.60(-2.61%) |
Mar 26, 2021 | 380.80 | 382.40 | 360.80 | 367.20 | 13,965 | -4.80(-1.29%) |
Mar 25, 2021 | 355.20 | 379.20 | 338.40 | 372.00 | 18,275 | +15.20(+4.26%) |
Mar 24, 2021 | 382.40 | 387.20 | 354.40 | 356.80 | 22,611 | -23.20(-6.11%) |
Mar 23, 2021 | 394.40 | 397.60 | 372.80 | 380.00 | 23,108 | -13.60(-3.46%) |
Mar 22, 2021 | 407.20 | 408.00 | 388.00 | 393.60 | 14,321 | -8.80(-2.19%) |
Mar 19, 2021 | 414.00 | 414.00 | 384.01 | 402.40 | 24,191 | -8.00(-1.95%) |
Mar 18, 2021 | 428.00 | 441.60 | 400.00 | 410.40 | 80,164 | -87.20(-17.52%) |
Mar 17, 2021 | 491.20 | 508.00 | 485.60 | 497.60 | 13,225 | -8.00(-1.58%) |
Mar 16, 2021 | 496.80 | 584.00 | 492.00 | 505.60 | 45,018 | +14.40(+2.93%) |
Mar 15, 2021 | 508.00 | 525.60 | 468.80 | 491.20 | 22,951 | -36.80(-6.97%) |
Mar 12, 2021 | 609.60 | 610.40 | 484.00 | 528.00 | 182,767 | +20.00(+3.94%) |
Mar 11, 2021 | 412.80 | 536.00 | 400.80 | 508.00 | 84,853 | +101.60(+25.00%) |
Mar 10, 2021 | 394.40 | 409.60 | 391.81 | 406.40 | 1,856 | +16.00(+4.10%) |
Mar 09, 2021 | 385.60 | 396.80 | 382.40 | 390.40 | 1,396 | +12.80(+3.39%) |
Mar 08, 2021 | 388.80 | 403.20 | 374.40 | 377.60 | 1,619 | -9.60(-2.48%) |
Mar 05, 2021 | 382.40 | 388.80 | 352.01 | 387.20 | 4,390 | +2.40(+0.62%) |
Mar 04, 2021 | 404.00 | 411.20 | 369.60 | 384.80 | 5,419 | -24.00(-5.87%) |
Mar 03, 2021 | 431.20 | 431.20 | 405.60 | 408.80 | 2,639 | -20.00(-4.66%) |
Mar 02, 2021 | 432.80 | 441.59 | 426.40 | 428.80 | 1,039 | -0.80(-0.19%) |