Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2021 | 354.25 | 354.25 | 354.25 | 354.25 | 200 | +13.75(+4.04%) |
May 26, 2021 | 340.50 | 340.50 | 340.50 | 15 | -15.00(-4.22%) | |
May 25, 2021 | 360.00 | 360.00 | 355.50 | 355.50 | 973 | -4.50(-1.25%) |
May 20, 2021 | 360.00 | 360.00 | 360.00 | 0 | +18.75(+5.49%) | |
May 19, 2021 | 350.00 | 350.00 | 341.25 | 341.25 | 2,253 | -13.75(-3.87%) |
May 18, 2021 | 355.00 | 355.00 | 355.00 | 355.00 | 301 | +5.00(+1.43%) |
May 14, 2021 | 350.00 | 350.00 | 350.00 | 37 | -10.00(-2.78%) | |
May 13, 2021 | 359.50 | 360.00 | 359.50 | 360.00 | 478 | +15.00(+4.35%) |
May 12, 2021 | 338.22 | 345.20 | 338.00 | 345.00 | 1,878 | +3.00(+0.88%) |
May 11, 2021 | 339.00 | 342.00 | 339.00 | 342.00 | 471 | -17.99(-5.00%) |
May 10, 2021 | 350.00 | 372.00 | 350.00 | 359.99 | 4,511 | +39.89(+12.46%) |
May 06, 2021 | 320.10 | 320.10 | 320.10 | 0 | -9.90(-3.00%) | |
May 05, 2021 | 330.06 | 330.06 | 330.00 | 330.00 | 595 | +0.00(+0.00%) |
May 04, 2021 | 342.17 | 345.00 | 330.00 | 330.00 | 325 | -10.00(-2.94%) |
May 03, 2021 | 340.00 | 340.00 | 340.00 | 340.00 | 594 | +5.00(+1.49%) |
Apr 30, 2021 | 335.00 | 335.00 | 335.00 | 335.00 | 930 | +7.76(+2.37%) |
Apr 29, 2021 | 327.24 | 327.24 | 327.24 | 51 | +0.00(+0.00%) | |
Apr 27, 2021 | 327.24 | 327.24 | 327.24 | 0 | +0.00(+0.00%) | |
Apr 26, 2021 | 327.24 | 327.24 | 327.24 | 42 | +0.00(+0.00%) | |
Apr 22, 2021 | 327.24 | 327.24 | 327.24 | 0 | -0.02(-0.01%) | |
Apr 21, 2021 | 325.00 | 327.31 | 325.00 | 327.26 | 1,289 | +2.26(+0.70%) |
Apr 20, 2021 | 325.00 | 325.00 | 325.00 | 325.00 | 227 | +0.00(+0.00%) |
Apr 19, 2021 | 325.00 | 325.00 | 325.00 | 325.00 | 1,000 | -2.80(-0.85%) |
Apr 16, 2021 | 325.00 | 327.80 | 325.00 | 327.80 | 1,210 | +2.29(+0.70%) |
Apr 15, 2021 | 325.51 | 325.51 | 325.51 | 50 | +0.00(+0.00%) | |
Apr 14, 2021 | 321.00 | 328.22 | 321.00 | 325.51 | 1,730 | +5.51(+1.72%) |
Apr 13, 2021 | 330.00 | 331.00 | 312.10 | 320.00 | 1,742 | -12.97(-3.90%) |
Apr 12, 2021 | 317.38 | 332.97 | 315.00 | 332.97 | 1,745 | +17.97(+5.70%) |
Apr 09, 2021 | 312.68 | 315.00 | 312.68 | 315.00 | 2,387 | +2.32(+0.74%) |
Apr 08, 2021 | 312.90 | 313.00 | 312.68 | 312.68 | 2,260 | -0.32(-0.10%) |
Apr 07, 2021 | 310.00 | 313.00 | 310.00 | 313.00 | 220 | -1.00(-0.32%) |
Apr 06, 2021 | 314.00 | 314.00 | 314.00 | 135 | +0.00(+0.00%) | |
Apr 05, 2021 | 310.00 | 314.00 | 310.00 | 314.00 | 1,278 | +6.00(+1.95%) |
Apr 01, 2021 | 308.00 | 308.00 | 308.00 | 0 | +0.00(+0.00%) | |
Mar 31, 2021 | 307.00 | 308.00 | 307.00 | 308.00 | 1,200 | +3.00(+0.98%) |
Mar 30, 2021 | 307.00 | 307.00 | 305.00 | 305.00 | 300 | +0.00(+0.00%) |
Mar 29, 2021 | 305.00 | 305.00 | 305.00 | 305.00 | 204 | -3.98(-1.29%) |
Mar 26, 2021 | 307.00 | 308.98 | 307.00 | 308.98 | 1,000 | -1.02(-0.33%) |
Mar 25, 2021 | 306.00 | 310.00 | 306.00 | 310.00 | 1,000 | +4.00(+1.31%) |
Mar 24, 2021 | 306.00 | 306.00 | 306.00 | 306.00 | 1,200 | +1.00(+0.33%) |
Mar 23, 2021 | 308.06 | 308.06 | 305.00 | 305.00 | 714 | -3.32(-1.08%) |
Mar 22, 2021 | 307.50 | 308.32 | 307.00 | 308.32 | 1,150 | +8.32(+2.77%) |
Mar 19, 2021 | 309.00 | 309.00 | 300.00 | 300.00 | 1,430 | -9.00(-2.91%) |
Mar 18, 2021 | 306.96 | 309.00 | 295.00 | 309.00 | 1,859 | +1.00(+0.32%) |
Mar 17, 2021 | 306.00 | 308.00 | 306.00 | 308.00 | 302 | +3.00(+0.98%) |
Mar 16, 2021 | 305.00 | 305.00 | 305.00 | 305.00 | 250 | -0.69(-0.23%) |
Mar 15, 2021 | 305.69 | 305.69 | 305.69 | 10 | +0.00(+0.00%) | |
Mar 12, 2021 | 305.86 | 305.86 | 305.69 | 305.69 | 220 | -0.44(-0.14%) |
Mar 11, 2021 | 305.00 | 306.13 | 305.00 | 306.13 | 326 | +5.02(+1.67%) |
Mar 10, 2021 | 314.00 | 314.00 | 300.01 | 301.11 | 1,108 | -10.89(-3.49%) |
Mar 09, 2021 | 313.00 | 313.00 | 312.00 | 312.00 | 220 | -3.00(-0.95%) |
Mar 08, 2021 | 311.00 | 315.00 | 310.01 | 315.00 | 961 | -2.00(-0.63%) |
Mar 05, 2021 | 307.00 | 320.00 | 307.00 | 317.00 | 1,918 | +10.00(+3.26%) |
Mar 04, 2021 | 306.00 | 311.99 | 297.19 | 307.00 | 2,764 | +13.00(+4.42%) |
Mar 03, 2021 | 293.00 | 294.00 | 293.00 | 294.00 | 697 | +7.76(+2.71%) |
Mar 02, 2021 | 290.00 | 290.00 | 286.24 | 286.24 | 605 | -3.76(-1.30%) |