Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2021 | 380.00 | 380.00 | 380.00 | 0 | -3.50(-0.91%) | |
Jun 28, 2021 | 383.50 | 383.50 | 383.00 | 383.50 | 605 | +0.50(+0.13%) |
Jun 24, 2021 | 383.00 | 383.00 | 383.00 | 20 | -2.00(-0.52%) | |
Jun 21, 2021 | 385.00 | 385.00 | 385.00 | 1 | -3.88(-1.00%) | |
Jun 17, 2021 | 388.88 | 388.88 | 388.88 | 16 | +2.88(+0.75%) | |
Jun 16, 2021 | 377.75 | 388.00 | 377.75 | 386.00 | 492 | +8.25(+2.18%) |
Jun 14, 2021 | 377.75 | 377.75 | 377.75 | 377.75 | 148 | +27.75(+7.93%) |
Jun 10, 2021 | 350.00 | 350.00 | 350.00 | 1 | -10.00(-2.78%) | |
Jun 08, 2021 | 360.00 | 360.00 | 360.00 | 15 | +6.00(+1.69%) | |
Jun 07, 2021 | 370.05 | 374.00 | 354.00 | 354.00 | 1,593 | -9.00(-2.48%) |
Jun 04, 2021 | 350.00 | 363.00 | 350.00 | 363.00 | 215 | -17.00(-4.47%) |
Jun 03, 2021 | 369.00 | 380.00 | 369.00 | 380.00 | 1,223 | +17.40(+4.80%) |
Jun 02, 2021 | 365.00 | 365.00 | 362.10 | 362.60 | 622 | +2.60(+0.72%) |
Jun 01, 2021 | 360.00 | 360.00 | 360.00 | 360.00 | 250 | +5.75(+1.62%) |
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%) |
Mar 01, 2021 | 290.00 | 293.00 | 290.00 | 290.00 | 557 | +2.00(+0.69%) |
Feb 26, 2021 | 289.93 | 289.93 | 288.00 | 288.00 | 300 | -2.00(-0.69%) |
Feb 25, 2021 | 293.00 | 293.00 | 289.99 | 290.00 | 1,230 | -3.24(-1.10%) |
Feb 24, 2021 | 290.86 | 293.24 | 290.86 | 293.24 | 1,174 | +2.23(+0.77%) |
Feb 23, 2021 | 294.00 | 298.00 | 291.00 | 291.01 | 1,063 | +1.00(+0.34%) |
Feb 22, 2021 | 290.01 | 290.01 | 290.01 | 290.01 | 242 | -6.99(-2.35%) |
Feb 19, 2021 | 298.75 | 298.75 | 297.00 | 297.00 | 878 | +5.00(+1.71%) |
Feb 18, 2021 | 287.10 | 292.00 | 286.00 | 292.00 | 918 | +2.00(+0.69%) |
Feb 17, 2021 | 287.01 | 290.00 | 287.00 | 290.00 | 524 | +0.00(+0.00%) |
Feb 16, 2021 | 300.00 | 300.00 | 290.00 | 290.00 | 1,081 | -4.00(-1.36%) |
Feb 12, 2021 | 294.00 | 294.00 | 294.00 | 0 | +8.00(+2.80%) | |
Feb 11, 2021 | 298.99 | 298.99 | 286.00 | 286.00 | 556 | -13.00(-4.35%) |
Feb 10, 2021 | 299.99 | 300.00 | 299.00 | 299.00 | 405 | +5.00(+1.70%) |
Feb 09, 2021 | 292.00 | 297.95 | 292.00 | 294.00 | 792 | +4.00(+1.38%) |
Feb 08, 2021 | 292.00 | 293.65 | 280.00 | 290.00 | 4,132 | +3.40(+1.19%) |
Feb 05, 2021 | 298.00 | 298.00 | 280.00 | 286.60 | 7,912 | +1.34(+0.47%) |
Feb 04, 2021 | 290.00 | 297.00 | 275.00 | 285.26 | 43,693 | +4.15(+1.48%) |
Feb 03, 2021 | 286.99 | 292.00 | 280.00 | 281.11 | 2,868 | +6.11(+2.22%) |
Feb 02, 2021 | 275.00 | 287.00 | 275.00 | 275.00 | 3,156 | +0.00(+0.00%) |
Feb 01, 2021 | 270.00 | 289.00 | 270.00 | 275.00 | 3,791 | +10.00(+3.77%) |
Jan 29, 2021 | 293.00 | 320.00 | 265.00 | 265.00 | 6,819 | -15.00(-5.36%) |
Jan 28, 2021 | 295.00 | 295.00 | 254.00 | 280.00 | 6,441 | -1.65(-0.59%) |
Jan 27, 2021 | 236.72 | 281.65 | 236.70 | 281.65 | 5,827 | +53.30(+23.34%) |
Jan 26, 2021 | 217.09 | 230.00 | 217.09 | 228.35 | 1,610 | -1.65(-0.72%) |
Jan 25, 2021 | 215.00 | 230.00 | 215.00 | 230.00 | 1,880 | +15.00(+6.98%) |
Jan 22, 2021 | 207.00 | 215.00 | 206.99 | 215.00 | 1,618 | +8.00(+3.86%) |
Jan 21, 2021 | 207.00 | 209.00 | 203.91 | 207.00 | 11,694 | -1.00(-0.48%) |
Jan 20, 2021 | 208.00 | 208.00 | 208.00 | 208.00 | 100 | +8.00(+4.00%) |
Jan 19, 2021 | 200.00 | 200.00 | 200.00 | 200.00 | 409 | -6.00(-2.91%) |
Jan 18, 2021 | 200.00 | 206.00 | 200.00 | 206.00 | 800 | +1.15(+0.56%) |
Jan 14, 2021 | 204.85 | 204.85 | 204.85 | 0 | +1.85(+0.91%) | |
Jan 13, 2021 | 203.00 | 203.00 | 203.00 | 203.00 | 900 | +0.88(+0.44%) |
Jan 08, 2021 | 202.12 | 202.12 | 202.12 | 0 | +12.12(+6.38%) | |
Jan 07, 2021 | 194.41 | 194.41 | 190.00 | 190.00 | 25,462 | +0.00(+0.00%) |
Jan 06, 2021 | 179.94 | 195.00 | 175.65 | 190.00 | 2,653 | +16.00(+9.20%) |
Jan 04, 2021 | 174.00 | 174.00 | 174.00 | 0 | +0.00(+0.00%) | |
Dec 31, 2020 | 174.00 | 174.00 | 174.00 | 0 | +0.00(+0.00%) | |
Dec 30, 2020 | 174.00 | 174.00 | 174.00 | 5 | +0.00(+0.00%) | |
Dec 29, 2020 | 175.00 | 175.00 | 174.00 | 174.00 | 1,206 | -1.00(-0.57%) |
Dec 23, 2020 | 175.00 | 175.00 | 175.00 | 0 | -0.61(-0.35%) | |
Dec 22, 2020 | 175.61 | 175.61 | 175.61 | 175.61 | 300 | -0.34(-0.19%) |
Dec 21, 2020 | 175.95 | 175.95 | 175.95 | 175.95 | 100 | -4.00(-2.22%) |
Dec 18, 2020 | 179.95 | 179.95 | 179.95 | 179.95 | 100 | -0.05(-0.03%) |
Dec 16, 2020 | 180.00 | 180.00 | 180.00 | 0 | +0.00(+0.00%) | |
Dec 11, 2020 | 180.00 | 180.00 | 180.00 | 0 | +0.00(+0.00%) | |
Dec 10, 2020 | 180.00 | 180.00 | 180.00 | 58 | +0.00(+0.00%) | |
Dec 09, 2020 | 179.90 | 180.00 | 179.90 | 180.00 | 656 | +0.10(+0.06%) |
Dec 08, 2020 | 180.00 | 180.00 | 179.90 | 179.90 | 791 | +15.40(+9.36%) |
Dec 04, 2020 | 164.50 | 164.50 | 164.50 | 0 | +14.49(+9.66%) | |
Dec 02, 2020 | 150.01 | 150.01 | 150.01 | 0 | +0.01(+0.01%) | |
Nov 30, 2020 | 150.00 | 150.00 | 150.00 | 0 | +3.56(+2.43%) | |
Nov 26, 2020 | 146.44 | 146.44 | 146.44 | 0 | +0.00(+0.00%) | |
Nov 24, 2020 | 146.44 | 146.44 | 146.44 | 0 | -0.49(-0.33%) | |
Nov 23, 2020 | 146.93 | 146.93 | 146.93 | 363 | +0.00(+0.00%) | |
Nov 20, 2020 | 146.93 | 146.93 | 146.93 | 70 | +0.00(+0.00%) | |
Nov 19, 2020 | 146.93 | 146.93 | 146.93 | 146.93 | 100 | +1.93(+1.33%) |
Nov 18, 2020 | 151.01 | 151.01 | 145.00 | 145.00 | 625 | -6.00(-3.97%) |
Nov 16, 2020 | 151.00 | 151.00 | 151.00 | 0 | +6.00(+4.14%) | |
Nov 12, 2020 | 145.00 | 145.00 | 145.00 | 0 | -4.00(-2.68%) | |
Nov 11, 2020 | 149.02 | 149.02 | 149.00 | 149.00 | 500 | +0.00(+0.00%) |
Nov 10, 2020 | 141.00 | 149.00 | 141.00 | 149.00 | 1,932 | +9.00(+6.43%) |
Nov 09, 2020 | 144.00 | 149.50 | 140.00 | 140.00 | 1,650 | -5.00(-3.45%) |
Nov 06, 2020 | 145.00 | 145.00 | 145.00 | 34 | +0.00(+0.00%) | |
Nov 04, 2020 | 145.00 | 145.00 | 145.00 | 0 | -0.25(-0.17%) | |
Nov 03, 2020 | 145.25 | 145.25 | 145.25 | 145.25 | 837 | +10.00(+7.39%) |
Oct 30, 2020 | 135.25 | 135.25 | 135.25 | 0 | +0.00(+0.00%) | |
Oct 29, 2020 | 135.25 | 135.25 | 135.25 | 135.25 | 100 | +0.00(+0.00%) |
Oct 26, 2020 | 135.25 | 135.25 | 135.25 | 0 | +0.00(+0.00%) | |
Oct 22, 2020 | 135.25 | 135.25 | 135.25 | 0 | +0.00(+0.00%) | |
Oct 21, 2020 | 135.25 | 135.25 | 135.25 | 135.25 | 125 | +0.25(+0.19%) |
Oct 20, 2020 | 135.00 | 140.00 | 135.00 | 135.00 | 1,350 | +0.00(+0.00%) |
Oct 15, 2020 | 135.00 | 135.00 | 135.00 | 0 | -2.86(-2.07%) | |
Oct 14, 2020 | 134.72 | 137.86 | 134.72 | 137.86 | 600 | +2.86(+2.12%) |
Oct 09, 2020 | 135.00 | 135.00 | 135.00 | 0 | +0.00(+0.00%) | |
Oct 08, 2020 | 135.00 | 135.00 | 135.00 | 135.00 | 600 | +0.00(+0.00%) |
Oct 07, 2020 | 135.00 | 135.00 | 135.00 | 135.00 | 700 | +10.00(+8.00%) |
Oct 02, 2020 | 125.00 | 125.00 | 125.00 | 0 | -10.00(-7.41%) | |
Oct 01, 2020 | 135.00 | 135.00 | 135.00 | 135.00 | 609 | +0.00(+0.00%) |
Sep 30, 2020 | 135.00 | 135.00 | 134.99 | 135.00 | 2,000 | +2.00(+1.50%) |
Sep 29, 2020 | 133.00 | 133.00 | 133.00 | 133.00 | 734 | +0.00(+0.00%) |
Sep 28, 2020 | 133.00 | 133.00 | 133.00 | 133.00 | 100 | +1.30(+0.99%) |
Sep 23, 2020 | 131.70 | 131.70 | 131.70 | 0 | +0.70(+0.53%) | |
Sep 22, 2020 | 131.00 | 131.00 | 131.00 | 80 | +0.00(+0.00%) | |
Sep 21, 2020 | 136.00 | 136.00 | 131.00 | 131.00 | 1,100 | -6.00(-4.38%) |
Sep 18, 2020 | 136.99 | 137.00 | 136.99 | 137.00 | 1,100 | +0.00(+0.00%) |
Sep 17, 2020 | 137.00 | 137.00 | 137.00 | 137.00 | 1,000 | +0.00(+0.00%) |
Sep 16, 2020 | 137.00 | 137.00 | 137.00 | 137.00 | 1,000 | +0.00(+0.00%) |
Sep 15, 2020 | 137.00 | 137.00 | 137.00 | 137.00 | 200 | +1.00(+0.74%) |
Sep 14, 2020 | 136.00 | 136.00 | 136.00 | 136.00 | 1,000 | +0.00(+0.00%) |
Sep 08, 2020 | 136.00 | 136.00 | 136.00 | 0 | +0.00(+0.00%) | |
Aug 28, 2020 | 136.00 | 136.00 | 136.00 | 0 | -3.99(-2.85%) | |
Aug 24, 2020 | 139.99 | 139.99 | 139.99 | 0 | -0.01(-0.01%) | |
Aug 21, 2020 | 140.00 | 140.00 | 140.00 | 50 | +0.00(+0.00%) | |
Aug 20, 2020 | 140.00 | 140.00 | 140.00 | 140.00 | 1,000 | +0.00(+0.00%) |
Aug 19, 2020 | 140.00 | 140.00 | 140.00 | 140.00 | 1,009 | -2.00(-1.41%) |
Aug 18, 2020 | 142.00 | 142.00 | 142.00 | 142.00 | 520 | +0.00(+0.00%) |
Aug 17, 2020 | 142.00 | 142.00 | 142.00 | 142.00 | 1,000 | +7.00(+5.19%) |
Aug 12, 2020 | 135.00 | 135.00 | 135.00 | 0 | +0.00(+0.00%) | |
Aug 11, 2020 | 128.00 | 135.00 | 128.00 | 135.00 | 609 | +7.00(+5.47%) |
Aug 10, 2020 | 128.00 | 128.00 | 128.00 | 128.00 | 200 | +7.00(+5.79%) |
Aug 05, 2020 | 121.00 | 121.00 | 121.00 | 0 | +0.00(+0.00%) | |
Jul 27, 2020 | 121.00 | 121.00 | 121.00 | 0 | -2.60(-2.10%) | |
Jul 24, 2020 | 123.60 | 123.60 | 123.60 | 26 | +0.00(+0.00%) | |
Jul 20, 2020 | 123.60 | 123.60 | 123.60 | 0 | +1.60(+1.31%) | |
Jul 17, 2020 | 122.00 | 122.00 | 122.00 | 122.00 | 700 | -0.68(-0.55%) |
Jul 14, 2020 | 122.68 | 122.68 | 122.68 | 0 | +0.58(+0.48%) | |
Jul 13, 2020 | 125.00 | 125.00 | 120.15 | 122.10 | 1,400 | -2.90(-2.32%) |
Jul 10, 2020 | 125.00 | 125.00 | 125.00 | 125.00 | 1,000 | +0.00(+0.00%) |
Jul 09, 2020 | 125.00 | 125.00 | 125.00 | 125.00 | 1,210 | +0.00(+0.00%) |
Jul 08, 2020 | 125.00 | 125.00 | 125.00 | 125.00 | 900 | +0.00(+0.00%) |
Jul 07, 2020 | 124.71 | 125.00 | 124.71 | 125.00 | 1,800 | +2.00(+1.63%) |
Jul 06, 2020 | 123.00 | 123.00 | 123.00 | 123.00 | 263 | -0.40(-0.32%) |