Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 330.75 | 348.75 | 326.25 | 339.75 | 24,432 | -2.25(-0.66%) |
Apr 29, 2021 | 357.75 | 375.75 | 333.00 | 342.00 | 43,314 | -31.50(-8.43%) |
Apr 28, 2021 | 362.25 | 380.25 | 355.50 | 373.50 | 18,687 | +4.50(+1.22%) |
Apr 27, 2021 | 375.75 | 387.00 | 360.00 | 369.00 | 34,226 | -2.25(-0.61%) |
Apr 26, 2021 | 362.25 | 389.25 | 346.50 | 371.25 | 80,254 | +6.75(+1.85%) |
Apr 23, 2021 | 324.00 | 391.50 | 321.75 | 364.50 | 240,448 | +40.50(+12.50%) |
Apr 22, 2021 | 310.50 | 335.25 | 299.25 | 324.00 | 30,644 | +18.00(+5.88%) |
Apr 21, 2021 | 274.50 | 310.50 | 267.75 | 306.00 | 23,310 | +27.00(+9.68%) |
Apr 20, 2021 | 294.75 | 297.00 | 274.50 | 279.00 | 16,545 | -27.00(-8.82%) |
Apr 19, 2021 | 285.75 | 310.50 | 281.25 | 306.00 | 27,073 | +13.50(+4.62%) |
Apr 16, 2021 | 301.50 | 301.50 | 270.00 | 292.50 | 68,935 | -24.75(-7.80%) |
Apr 15, 2021 | 371.25 | 375.75 | 310.50 | 317.25 | 46,290 | -63.00(-16.57%) |
Apr 14, 2021 | 375.75 | 382.50 | 353.25 | 380.25 | 25,173 | +0.00(+0.00%) |
Apr 13, 2021 | 382.50 | 398.25 | 375.75 | 380.25 | 15,348 | -2.25(-0.59%) |
Apr 12, 2021 | 409.50 | 411.75 | 373.50 | 382.50 | 22,167 | -33.75(-8.11%) |
Apr 09, 2021 | 427.50 | 429.75 | 411.75 | 416.25 | 19,459 | -20.25(-4.64%) |
Apr 08, 2021 | 438.75 | 443.25 | 411.75 | 436.50 | 24,962 | +15.75(+3.74%) |
Apr 07, 2021 | 443.25 | 443.25 | 414.00 | 420.75 | 21,749 | -22.50(-5.08%) |
Apr 06, 2021 | 443.25 | 454.50 | 429.75 | 443.25 | 16,662 | -4.50(-1.01%) |
Apr 05, 2021 | 427.50 | 459.00 | 414.00 | 447.75 | 36,368 | +2.25(+0.51%) |
Apr 01, 2021 | 486.00 | 486.00 | 425.25 | 445.50 | 76,944 | +40.50(+10.00%) |
Mar 31, 2021 | 393.75 | 414.00 | 387.00 | 405.00 | 22,499 | +13.50(+3.45%) |
Mar 30, 2021 | 387.00 | 400.50 | 373.50 | 391.50 | 20,597 | +6.75(+1.75%) |
Mar 29, 2021 | 407.25 | 411.75 | 378.00 | 384.75 | 23,132 | -29.25(-7.07%) |
Mar 26, 2021 | 424.75 | 424.75 | 382.50 | 414.00 | 17,107 | -6.75(-1.60%) |
Mar 25, 2021 | 387.00 | 427.50 | 382.50 | 420.75 | 24,627 | +11.25(+2.75%) |
Mar 24, 2021 | 441.00 | 443.12 | 407.25 | 409.50 | 23,902 | -31.50(-7.14%) |
Mar 23, 2021 | 456.75 | 461.25 | 420.75 | 441.00 | 24,476 | -22.50(-4.85%) |
Mar 22, 2021 | 481.50 | 481.50 | 454.50 | 463.50 | 16,547 | -18.00(-3.74%) |
Mar 19, 2021 | 461.25 | 490.50 | 450.00 | 481.50 | 32,063 | +15.75(+3.38%) |
Mar 18, 2021 | 477.00 | 488.25 | 454.50 | 465.75 | 23,395 | -20.25(-4.17%) |
Mar 17, 2021 | 454.50 | 490.50 | 441.00 | 486.00 | 33,442 | +13.50(+2.86%) |
Mar 16, 2021 | 506.25 | 508.50 | 463.50 | 472.50 | 30,372 | -33.75(-6.67%) |
Mar 15, 2021 | 513.00 | 519.75 | 490.50 | 506.25 | 40,988 | +18.00(+3.69%) |
Mar 12, 2021 | 474.75 | 513.00 | 472.50 | 488.25 | 30,777 | -9.00(-1.81%) |
Mar 11, 2021 | 479.25 | 506.25 | 454.50 | 497.25 | 45,515 | +29.25(+6.25%) |
Mar 10, 2021 | 488.25 | 495.00 | 443.25 | 468.00 | 51,778 | -22.50(-4.59%) |
Mar 09, 2021 | 524.25 | 531.00 | 463.50 | 490.50 | 89,265 | +2.25(+0.46%) |
Mar 08, 2021 | 398.25 | 558.00 | 375.75 | 488.25 | 306,016 | +128.25(+35.62%) |
Mar 05, 2021 | 369.00 | 387.00 | 303.75 | 360.00 | 52,465 | -2.25(-0.62%) |
Mar 04, 2021 | 416.25 | 418.50 | 297.00 | 362.25 | 84,870 | -60.75(-14.36%) |
Mar 03, 2021 | 461.25 | 470.25 | 418.50 | 423.00 | 42,785 | -45.00(-9.62%) |
Mar 02, 2021 | 492.75 | 492.75 | 461.25 | 468.00 | 22,663 | -15.75(-3.26%) |
Mar 01, 2021 | 483.75 | 501.75 | 474.75 | 483.75 | 22,984 | +11.25(+2.38%) |
Feb 26, 2021 | 479.25 | 504.00 | 455.62 | 472.50 | 34,592 | -6.75(-1.41%) |
Feb 25, 2021 | 535.50 | 542.25 | 450.00 | 479.25 | 44,358 | -56.25(-10.50%) |
Feb 24, 2021 | 533.25 | 571.50 | 522.00 | 535.50 | 31,928 | +22.50(+4.39%) |
Feb 23, 2021 | 535.50 | 540.00 | 425.25 | 513.00 | 76,706 | -92.25(-15.24%) |
Feb 22, 2021 | 636.75 | 643.50 | 591.75 | 605.25 | 49,052 | -38.25(-5.94%) |
Feb 19, 2021 | 681.75 | 686.25 | 630.00 | 643.50 | 81,707 | -67.50(-9.49%) |
Feb 18, 2021 | 702.00 | 751.50 | 636.75 | 711.00 | 297,481 | +90.00(+14.49%) |
Feb 17, 2021 | 632.25 | 641.25 | 587.25 | 621.00 | 42,138 | -22.50(-3.50%) |
Feb 16, 2021 | 652.50 | 663.75 | 621.00 | 643.50 | 46,188 | +0.00(+0.00%) |
Feb 12, 2021 | 627.75 | 657.00 | 609.75 | 643.50 | 44,128 | +13.50(+2.14%) |
Feb 11, 2021 | 648.00 | 652.50 | 607.50 | 630.00 | 63,665 | -29.25(-4.44%) |
Feb 10, 2021 | 686.25 | 690.75 | 621.00 | 659.25 | 64,803 | -29.25(-4.25%) |
Feb 09, 2021 | 713.25 | 717.75 | 659.25 | 688.50 | 75,729 | +13.50(+2.00%) |
Feb 08, 2021 | 623.25 | 695.25 | 605.25 | 675.00 | 110,496 | +63.00(+10.29%) |
Feb 05, 2021 | 627.75 | 627.75 | 598.50 | 612.00 | 50,992 | -13.50(-2.16%) |
Feb 04, 2021 | 641.25 | 650.25 | 623.25 | 625.50 | 45,050 | -15.75(-2.46%) |
Feb 03, 2021 | 627.75 | 650.25 | 612.00 | 641.25 | 53,291 | +27.00(+4.40%) |
Feb 02, 2021 | 634.50 | 636.75 | 596.25 | 614.25 | 66,551 | -20.25(-3.19%) |