Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 286.80 | 295.60 | 285.46 | 290.00 | 25,503 | +4.40(+1.54%) |
May 27, 2021 | 284.00 | 288.80 | 280.40 | 285.60 | 16,315 | +3.60(+1.28%) |
May 26, 2021 | 280.00 | 284.00 | 273.80 | 282.00 | 19,624 | +14.40(+5.38%) |
May 25, 2021 | 271.60 | 278.00 | 266.40 | 267.60 | 3,161 | -6.40(-2.34%) |
May 24, 2021 | 284.80 | 285.60 | 271.20 | 274.00 | 2,720 | -8.00(-2.84%) |
May 21, 2021 | 279.20 | 285.60 | 272.40 | 282.00 | 4,421 | +4.40(+1.59%) |
May 20, 2021 | 270.40 | 278.80 | 267.60 | 277.60 | 5,301 | +7.60(+2.81%) |
May 19, 2021 | 262.40 | 271.60 | 262.00 | 270.00 | 3,797 | +3.60(+1.35%) |
May 18, 2021 | 266.00 | 275.60 | 260.80 | 266.40 | 11,089 | +14.00(+5.55%) |
May 17, 2021 | 248.40 | 252.80 | 243.20 | 252.40 | 2,174 | +3.60(+1.45%) |
May 14, 2021 | 240.40 | 253.20 | 238.40 | 248.80 | 3,532 | +9.60(+4.01%) |
May 13, 2021 | 245.60 | 248.00 | 238.00 | 239.20 | 3,688 | -5.20(-2.13%) |
May 12, 2021 | 240.40 | 247.60 | 240.00 | 244.40 | 2,538 | +1.20(+0.49%) |
May 11, 2021 | 238.40 | 248.00 | 236.40 | 243.20 | 4,939 | +1.60(+0.66%) |
May 10, 2021 | 248.40 | 248.40 | 240.00 | 241.60 | 4,395 | -8.80(-3.51%) |
May 07, 2021 | 250.80 | 256.80 | 245.60 | 250.40 | 3,821 | +5.20(+2.12%) |
May 06, 2021 | 254.40 | 257.60 | 242.40 | 245.20 | 6,313 | -11.20(-4.37%) |
May 05, 2021 | 254.00 | 266.00 | 252.00 | 256.40 | 5,191 | +2.40(+0.94%) |
May 04, 2021 | 266.80 | 267.60 | 253.20 | 254.00 | 5,936 | -13.60(-5.08%) |
May 03, 2021 | 273.20 | 277.20 | 258.00 | 267.60 | 8,705 | -5.20(-1.91%) |
Apr 30, 2021 | 281.20 | 284.80 | 272.40 | 272.80 | 2,342 | -6.00(-2.15%) |
Apr 29, 2021 | 287.20 | 288.00 | 273.60 | 278.80 | 4,404 | -4.40(-1.55%) |
Apr 28, 2021 | 280.00 | 286.00 | 276.40 | 283.20 | 2,950 | +2.00(+0.71%) |
Apr 27, 2021 | 284.40 | 286.53 | 278.40 | 281.20 | 3,246 | -0.80(-0.28%) |
Apr 26, 2021 | 284.00 | 285.60 | 279.20 | 282.00 | 5,134 | -0.40(-0.14%) |
Apr 23, 2021 | 280.00 | 286.00 | 277.60 | 282.40 | 2,995 | +5.20(+1.88%) |
Apr 22, 2021 | 277.20 | 283.20 | 268.40 | 277.20 | 4,566 | +2.40(+0.87%) |
Apr 21, 2021 | 260.40 | 277.60 | 256.80 | 274.80 | 5,729 | +11.60(+4.41%) |
Apr 20, 2021 | 268.80 | 272.80 | 260.40 | 263.20 | 8,380 | -8.00(-2.95%) |
Apr 19, 2021 | 283.20 | 286.40 | 265.60 | 271.20 | 10,326 | -12.80(-4.51%) |
Apr 16, 2021 | 292.40 | 292.40 | 278.00 | 284.00 | 7,520 | -11.20(-3.79%) |
Apr 15, 2021 | 280.80 | 295.20 | 276.00 | 295.20 | 8,209 | +12.00(+4.24%) |
Apr 14, 2021 | 284.40 | 294.00 | 282.80 | 283.20 | 5,724 | -3.20(-1.12%) |
Apr 13, 2021 | 280.00 | 290.40 | 280.00 | 286.40 | 7,724 | +6.40(+2.29%) |
Apr 12, 2021 | 294.80 | 294.80 | 278.00 | 280.00 | 7,217 | -12.40(-4.24%) |
Apr 09, 2021 | 266.80 | 295.60 | 264.00 | 292.40 | 7,955 | +24.00(+8.94%) |
Apr 08, 2021 | 272.40 | 278.00 | 264.40 | 268.40 | 6,738 | -2.40(-0.89%) |
Apr 07, 2021 | 286.00 | 286.40 | 268.80 | 270.80 | 9,864 | -15.20(-5.31%) |
Apr 06, 2021 | 286.00 | 290.80 | 280.80 | 286.00 | 4,664 | -1.60(-0.56%) |
Apr 05, 2021 | 300.80 | 301.20 | 286.00 | 287.60 | 5,909 | -12.80(-4.26%) |
Apr 01, 2021 | 296.40 | 304.00 | 292.80 | 300.40 | 2,760 | +7.60(+2.60%) |
Mar 31, 2021 | 289.60 | 299.60 | 286.00 | 292.80 | 3,941 | +6.80(+2.38%) |
Mar 30, 2021 | 288.00 | 288.00 | 278.40 | 286.00 | 5,836 | -2.00(-0.69%) |
Mar 29, 2021 | 310.80 | 310.80 | 285.20 | 288.00 | 12,315 | -4.00(-1.37%) |
Mar 26, 2021 | 290.40 | 300.40 | 281.60 | 292.00 | 10,662 | +12.80(+4.58%) |
Mar 25, 2021 | 280.00 | 287.60 | 275.60 | 279.20 | 9,447 | -5.20(-1.83%) |
Mar 24, 2021 | 298.00 | 298.00 | 282.00 | 284.40 | 13,096 | -14.00(-4.69%) |
Mar 23, 2021 | 304.80 | 305.60 | 294.22 | 298.40 | 5,716 | -8.80(-2.86%) |
Mar 22, 2021 | 307.20 | 312.80 | 299.20 | 307.20 | 10,381 | +6.40(+2.13%) |
Mar 19, 2021 | 300.40 | 308.00 | 294.00 | 300.80 | 7,985 | +3.60(+1.21%) |
Mar 18, 2021 | 309.20 | 311.60 | 293.60 | 297.20 | 16,183 | -19.60(-6.19%) |
Mar 17, 2021 | 320.80 | 324.00 | 306.80 | 316.80 | 5,658 | -4.00(-1.25%) |
Mar 16, 2021 | 324.00 | 332.40 | 313.60 | 320.80 | 15,500 | +1.60(+0.50%) |
Mar 15, 2021 | 322.00 | 326.00 | 315.60 | 319.20 | 8,535 | +3.20(+1.01%) |
Mar 12, 2021 | 314.40 | 320.80 | 310.00 | 316.00 | 5,270 | -4.80(-1.50%) |
Mar 11, 2021 | 303.20 | 322.00 | 303.20 | 320.80 | 6,410 | +17.60(+5.80%) |
Mar 10, 2021 | 316.00 | 319.20 | 302.80 | 303.20 | 6,361 | -10.00(-3.19%) |
Mar 09, 2021 | 308.80 | 319.60 | 308.00 | 313.20 | 8,404 | +8.40(+2.76%) |
Mar 08, 2021 | 313.20 | 322.00 | 300.00 | 304.80 | 9,070 | -8.40(-2.68%) |
Mar 05, 2021 | 309.60 | 314.80 | 277.20 | 313.20 | 16,010 | +13.20(+4.40%) |
Mar 04, 2021 | 318.40 | 318.40 | 282.40 | 300.00 | 23,843 | -10.40(-3.35%) |
Mar 03, 2021 | 317.20 | 319.60 | 302.00 | 310.40 | 19,549 | -1.60(-0.51%) |
Mar 02, 2021 | 310.80 | 326.40 | 308.40 | 312.00 | 83,751 | -57.20(-15.49%) |