Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 239.50 | 249.45 | 235.11 | 236.93 | 2,447,600 | -0.60(-0.25%) |
Apr 29, 2021 | 247.72 | 252.25 | 231.11 | 237.53 | 2,342,376 | -6.74(-2.76%) |
Apr 28, 2021 | 253.08 | 253.34 | 235.10 | 244.27 | 4,320,488 | -13.40(-5.20%) |
Apr 27, 2021 | 221.87 | 263.67 | 220.20 | 257.67 | 7,356,578 | +36.17(+16.33%) |
Apr 26, 2021 | 209.90 | 225.68 | 204.21 | 221.50 | 2,874,321 | +13.89(+6.69%) |
Apr 23, 2021 | 207.50 | 213.98 | 203.11 | 207.61 | 2,037,000 | +0.31(+0.15%) |
Apr 22, 2021 | 213.90 | 217.00 | 203.01 | 207.30 | 2,626,896 | -5.53(-2.60%) |
Apr 21, 2021 | 204.77 | 217.21 | 200.78 | 212.83 | 2,449,731 | +4.68(+2.25%) |
Apr 20, 2021 | 217.11 | 222.32 | 200.01 | 208.15 | 2,665,074 | -13.35(-6.03%) |
Apr 19, 2021 | 220.00 | 227.98 | 212.37 | 221.50 | 3,141,617 | -5.85(-2.57%) |
Apr 16, 2021 | 201.71 | 228.10 | 200.50 | 227.35 | 4,510,900 | +25.26(+12.50%) |
Apr 15, 2021 | 202.11 | 207.23 | 195.77 | 202.09 | 2,001,880 | +0.75(+0.37%) |
Apr 14, 2021 | 197.50 | 211.54 | 196.40 | 201.34 | 4,988,727 | +6.68(+3.43%) |
Apr 13, 2021 | 184.77 | 201.01 | 182.56 | 194.66 | 6,057,344 | +19.01(+10.82%) |
Apr 12, 2021 | 183.00 | 184.97 | 172.22 | 175.65 | 2,032,448 | -4.09(-2.28%) |
Apr 09, 2021 | 174.60 | 184.41 | 174.02 | 179.74 | 2,142,100 | +3.47(+1.97%) |
Apr 08, 2021 | 173.39 | 179.25 | 173.00 | 176.27 | 1,701,851 | +4.50(+2.62%) |
Apr 07, 2021 | 178.03 | 179.00 | 170.49 | 171.77 | 1,859,589 | -6.99(-3.91%) |
Apr 06, 2021 | 175.85 | 182.72 | 173.11 | 178.76 | 1,480,191 | +1.47(+0.83%) |
Apr 05, 2021 | 190.77 | 191.00 | 175.88 | 177.29 | 2,183,620 | -8.53(-4.59%) |
Apr 01, 2021 | 183.50 | 189.77 | 180.76 | 185.82 | 1,985,100 | +4.51(+2.49%) |
Mar 31, 2021 | 177.54 | 185.13 | 173.85 | 181.31 | 2,157,725 | +7.99(+4.61%) |
Mar 30, 2021 | 170.67 | 177.44 | 165.51 | 173.32 | 1,885,851 | -0.43(-0.25%) |
Mar 29, 2021 | 174.50 | 176.94 | 165.20 | 173.75 | 3,157,144 | -8.37(-4.60%) |
Mar 26, 2021 | 185.57 | 197.25 | 176.00 | 182.12 | 3,811,400 | +3.89(+2.18%) |
Mar 25, 2021 | 188.25 | 202.50 | 159.09 | 178.23 | 7,396,193 | -22.01(-10.99%) |
Mar 24, 2021 | 222.61 | 225.60 | 198.61 | 200.24 | 2,500,609 | -19.60(-8.92%) |
Mar 23, 2021 | 237.50 | 239.54 | 218.61 | 219.84 | 2,019,597 | -17.36(-7.32%) |
Mar 22, 2021 | 230.72 | 241.48 | 225.40 | 237.20 | 2,184,159 | +8.95(+3.92%) |
Mar 19, 2021 | 218.15 | 229.48 | 213.35 | 228.25 | 2,864,500 | +10.99(+5.06%) |
Mar 18, 2021 | 221.39 | 230.99 | 213.54 | 217.26 | 2,184,311 | -8.20(-3.64%) |
Mar 17, 2021 | 215.00 | 226.46 | 210.00 | 225.46 | 1,747,231 | +3.23(+1.45%) |
Mar 16, 2021 | 220.06 | 235.00 | 216.00 | 222.23 | 3,767,647 | +4.77(+2.19%) |
Mar 15, 2021 | 203.32 | 218.74 | 195.65 | 217.46 | 3,647,999 | +14.69(+7.24%) |
Mar 12, 2021 | 213.51 | 217.21 | 192.26 | 202.77 | 8,889,900 | +15.14(+8.07%) |
Mar 11, 2021 | 176.42 | 188.25 | 176.00 | 187.63 | 3,557,041 | +15.13(+8.77%) |
Mar 10, 2021 | 174.11 | 175.77 | 167.56 | 172.50 | 1,785,801 | +2.60(+1.53%) |
Mar 09, 2021 | 168.12 | 171.90 | 161.29 | 169.90 | 3,041,632 | +12.03(+7.62%) |
Mar 08, 2021 | 180.30 | 187.62 | 155.56 | 157.87 | 4,344,714 | -16.97(-9.71%) |
Mar 05, 2021 | 166.59 | 175.89 | 149.12 | 174.84 | 5,826,700 | +16.74(+10.59%) |
Mar 04, 2021 | 177.77 | 188.71 | 147.39 | 158.10 | 7,522,008 | -25.51(-13.89%) |
Mar 03, 2021 | 199.99 | 205.00 | 183.21 | 183.61 | 4,067,405 | -22.38(-10.86%) |
Mar 02, 2021 | 225.75 | 229.95 | 198.27 | 205.99 | 6,298,495 | -34.30(-14.27%) |
Mar 01, 2021 | 238.24 | 242.51 | 227.15 | 240.29 | 2,391,642 | +9.06(+3.92%) |
Feb 26, 2021 | 225.50 | 233.44 | 217.87 | 231.23 | 2,025,500 | +9.73(+4.39%) |
Feb 25, 2021 | 239.99 | 249.00 | 220.31 | 221.50 | 2,457,749 | -18.44(-7.69%) |
Feb 24, 2021 | 243.90 | 247.94 | 234.21 | 239.94 | 1,661,047 | -3.29(-1.35%) |
Feb 23, 2021 | 232.00 | 245.09 | 212.77 | 243.23 | 3,244,508 | -1.86(-0.76%) |
Feb 22, 2021 | 268.00 | 277.15 | 241.16 | 245.09 | 3,470,062 | -32.79(-11.80%) |
Feb 19, 2021 | 284.00 | 292.00 | 275.61 | 277.88 | 3,452,300 | +12.59(+4.75%) |
Feb 18, 2021 | 271.99 | 281.00 | 262.60 | 265.29 | 2,045,899 | -8.69(-3.17%) |
Feb 17, 2021 | 249.20 | 274.97 | 247.00 | 273.98 | 2,765,176 | +11.28(+4.29%) |
Feb 16, 2021 | 291.45 | 297.00 | 260.00 | 262.70 | 4,446,347 | -27.06(-9.34%) |
Feb 12, 2021 | 295.00 | 304.10 | 286.20 | 289.76 | 2,327,000 | -8.50(-2.85%) |
Feb 11, 2021 | 304.70 | 305.98 | 292.00 | 298.26 | 1,812,438 | -0.10(-0.03%) |
Feb 10, 2021 | 315.18 | 323.55 | 283.00 | 298.36 | 3,638,732 | -17.51(-5.54%) |
Feb 09, 2021 | 324.50 | 331.68 | 312.00 | 315.87 | 4,117,343 | -4.06(-1.27%) |
Feb 08, 2021 | 295.16 | 329.99 | 292.75 | 319.93 | 6,959,972 | +29.75(+10.25%) |
Feb 05, 2021 | 283.62 | 300.00 | 280.45 | 290.18 | 4,397,800 | +9.26(+3.30%) |
Feb 04, 2021 | 283.05 | 290.48 | 276.24 | 280.92 | 5,484,479 | -3.29(-1.16%) |
Feb 03, 2021 | 255.90 | 297.00 | 249.36 | 284.21 | 7,596,220 | +19.80(+7.49%) |
Feb 02, 2021 | 269.48 | 271.79 | 246.56 | 264.41 | 8,054,360 | -3.89(-1.45%) |