Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 320.70 | 323.44 | 316.00 | 317.48 | 2,900 | -4.52(-1.40%) |
Apr 29, 2021 | 331.51 | 331.51 | 320.01 | 322.00 | 9,314 | -9.51(-2.87%) |
Apr 28, 2021 | 334.25 | 336.50 | 331.47 | 331.51 | 2,297 | -3.24(-0.97%) |
Apr 27, 2021 | 334.00 | 336.40 | 331.68 | 334.75 | 3,433 | -0.25(-0.07%) |
Apr 26, 2021 | 345.25 | 345.25 | 332.54 | 335.00 | 3,309 | -7.01(-2.05%) |
Apr 23, 2021 | 323.50 | 345.00 | 323.50 | 342.01 | 2,200 | +5.71(+1.70%) |
Apr 22, 2021 | 341.00 | 344.05 | 335.00 | 336.30 | 1,819 | -6.70(-1.95%) |
Apr 21, 2021 | 338.00 | 343.00 | 330.00 | 343.00 | 3,405 | -2.00(-0.58%) |
Apr 20, 2021 | 350.00 | 350.00 | 340.50 | 345.00 | 4,367 | -4.05(-1.16%) |
Apr 19, 2021 | 356.00 | 356.00 | 346.79 | 349.05 | 2,336 | -8.47(-2.37%) |
Apr 16, 2021 | 344.80 | 369.36 | 344.80 | 357.52 | 3,400 | +17.98(+5.30%) |
Apr 15, 2021 | 335.50 | 346.06 | 335.50 | 339.54 | 1,623 | +4.06(+1.21%) |
Apr 14, 2021 | 333.47 | 350.00 | 332.00 | 335.48 | 8,459 | -6.52(-1.91%) |
Apr 13, 2021 | 347.47 | 350.00 | 338.25 | 342.00 | 10,033 | -6.00(-1.72%) |
Apr 12, 2021 | 355.00 | 355.13 | 347.16 | 348.00 | 4,302 | -3.30(-0.94%) |
Apr 09, 2021 | 354.75 | 360.00 | 350.23 | 351.30 | 6,800 | -6.95(-1.94%) |
Apr 08, 2021 | 373.25 | 373.25 | 339.50 | 358.25 | 3,513 | -3.80(-1.05%) |
Apr 07, 2021 | 370.00 | 383.00 | 357.50 | 362.05 | 2,861 | -8.95(-2.41%) |
Apr 06, 2021 | 372.04 | 374.80 | 369.38 | 371.00 | 3,860 | -1.00(-0.27%) |
Apr 05, 2021 | 365.00 | 372.00 | 355.50 | 372.00 | 5,189 | +16.50(+4.64%) |
Apr 01, 2021 | 381.50 | 381.50 | 355.50 | 355.50 | 8,700 | -9.05(-2.48%) |
Mar 31, 2021 | 377.00 | 377.00 | 355.00 | 364.55 | 11,144 | -15.95(-4.19%) |
Mar 30, 2021 | 355.00 | 388.00 | 350.50 | 380.50 | 14,782 | +36.26(+10.53%) |
Mar 29, 2021 | 335.50 | 353.31 | 328.00 | 344.24 | 7,206 | +16.99(+5.19%) |
Mar 26, 2021 | 338.75 | 339.00 | 323.21 | 327.25 | 11,200 | -2.25(-0.68%) |
Mar 25, 2021 | 310.50 | 339.00 | 310.50 | 329.50 | 19,073 | -5.25(-1.57%) |
Mar 24, 2021 | 355.00 | 361.00 | 334.75 | 334.75 | 24,345 | -26.25(-7.27%) |
Mar 23, 2021 | 379.39 | 379.39 | 344.54 | 361.00 | 17,704 | -23.07(-6.01%) |
Mar 22, 2021 | 369.90 | 397.50 | 355.89 | 384.07 | 39,439 | +41.83(+12.22%) |
Mar 19, 2021 | 353.50 | 365.00 | 323.75 | 342.24 | 37,300 | -16.76(-4.67%) |
Mar 18, 2021 | 411.47 | 424.50 | 339.00 | 359.00 | 56,877 | -62.20(-14.77%) |
Mar 17, 2021 | 351.14 | 480.00 | 345.00 | 421.20 | 70,666 | +98.40(+30.48%) |
Mar 16, 2021 | 346.17 | 350.00 | 312.01 | 322.80 | 54,668 | +26.00(+8.76%) |
Mar 15, 2021 | 284.15 | 307.55 | 279.03 | 296.80 | 13,054 | +18.88(+6.79%) |
Mar 12, 2021 | 278.42 | 278.42 | 274.00 | 277.92 | 2,400 | -0.36(-0.13%) |
Mar 11, 2021 | 281.88 | 282.18 | 276.83 | 278.28 | 8,316 | -10.71(-3.71%) |
Mar 10, 2021 | 272.55 | 296.00 | 266.50 | 288.99 | 10,736 | +20.90(+7.80%) |
Mar 09, 2021 | 264.34 | 268.09 | 258.51 | 268.09 | 3,696 | +4.39(+1.66%) |
Mar 08, 2021 | 264.65 | 268.08 | 257.05 | 263.70 | 1,772 | +8.20(+3.21%) |
Mar 05, 2021 | 266.40 | 266.40 | 254.00 | 255.50 | 1,500 | -4.50(-1.73%) |
Mar 04, 2021 | 256.50 | 263.50 | 256.50 | 260.00 | 2,140 | +6.10(+2.40%) |
Mar 03, 2021 | 248.00 | 256.55 | 244.35 | 253.90 | 6,302 | +13.90(+5.79%) |
Mar 02, 2021 | 245.35 | 245.35 | 233.55 | 240.00 | 1,400 | +6.10(+2.61%) |
Mar 01, 2021 | 228.25 | 240.25 | 228.25 | 233.90 | 769 | -1.60(-0.68%) |
Feb 26, 2021 | 231.20 | 238.00 | 225.15 | 235.50 | 2,200 | +0.01(+0.00%) |
Feb 25, 2021 | 231.05 | 249.40 | 231.05 | 235.49 | 867 | -3.01(-1.26%) |
Feb 24, 2021 | 239.00 | 239.96 | 234.55 | 238.50 | 1,138 | +5.99(+2.58%) |
Feb 23, 2021 | 223.05 | 244.50 | 223.05 | 232.51 | 5,122 | -3.44(-1.46%) |
Feb 22, 2021 | 232.00 | 238.91 | 230.01 | 235.95 | 948 | +6.69(+2.92%) |
Feb 19, 2021 | 229.95 | 232.45 | 226.50 | 229.26 | 3,200 | +0.64(+0.28%) |
Feb 18, 2021 | 225.00 | 228.62 | 220.50 | 228.62 | 2,256 | +8.12(+3.68%) |
Feb 17, 2021 | 216.00 | 226.10 | 216.00 | 220.50 | 749 | +0.05(+0.02%) |
Feb 16, 2021 | 226.50 | 228.00 | 210.50 | 220.45 | 1,690 | +0.25(+0.11%) |
Feb 12, 2021 | 220.10 | 224.35 | 216.01 | 220.20 | 1,000 | -1.90(-0.86%) |
Feb 11, 2021 | 220.50 | 223.50 | 220.05 | 222.10 | 2,899 | +2.10(+0.95%) |
Feb 10, 2021 | 221.42 | 228.56 | 218.00 | 220.00 | 2,015 | -0.50(-0.23%) |
Feb 09, 2021 | 220.50 | 220.50 | 217.50 | 220.50 | 1,394 | -2.25(-1.01%) |
Feb 08, 2021 | 220.00 | 229.95 | 220.00 | 222.75 | 2,786 | +3.18(+1.45%) |
Feb 05, 2021 | 208.75 | 219.57 | 208.75 | 219.57 | 600 | +3.47(+1.61%) |
Feb 04, 2021 | 219.62 | 219.62 | 216.00 | 216.10 | 459 | -3.52(-1.60%) |
Feb 03, 2021 | 207.60 | 219.62 | 207.60 | 219.62 | 1,177 | +3.62(+1.68%) |
Feb 02, 2021 | 212.50 | 216.00 | 212.50 | 216.00 | 2,301 | +4.00(+1.89%) |