Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 113.75 | 115.15 | 108.85 | 110.60 | 1,168 | -2.80(-2.47%) |
Apr 29, 2021 | 112.70 | 115.15 | 108.85 | 113.40 | 5,757 | +2.80(+2.53%) |
Apr 28, 2021 | 110.60 | 110.60 | 107.80 | 110.60 | 1,239 | +1.40(+1.28%) |
Apr 27, 2021 | 111.30 | 111.65 | 108.85 | 109.20 | 557 | -1.05(-0.95%) |
Apr 26, 2021 | 107.45 | 111.65 | 107.45 | 110.25 | 848 | +2.80(+2.61%) |
Apr 23, 2021 | 106.40 | 107.94 | 106.11 | 107.45 | 1,117 | +1.40(+1.32%) |
Apr 22, 2021 | 107.10 | 111.85 | 104.65 | 106.05 | 2,376 | -1.05(-0.98%) |
Apr 21, 2021 | 101.50 | 109.90 | 100.45 | 107.10 | 3,523 | +4.55(+4.44%) |
Apr 20, 2021 | 110.95 | 110.95 | 100.10 | 102.55 | 4,678 | -8.05(-7.28%) |
Apr 19, 2021 | 121.10 | 122.50 | 109.20 | 110.60 | 5,469 | -10.50(-8.67%) |
Apr 16, 2021 | 125.65 | 128.10 | 120.40 | 121.10 | 5,300 | -8.05(-6.23%) |
Apr 15, 2021 | 129.15 | 133.70 | 127.40 | 129.15 | 6,105 | +0.35(+0.27%) |
Apr 14, 2021 | 122.50 | 130.55 | 122.50 | 128.80 | 4,345 | +5.25(+4.25%) |
Apr 13, 2021 | 127.05 | 127.05 | 122.50 | 123.55 | 3,706 | -3.50(-2.75%) |
Apr 12, 2021 | 129.85 | 130.55 | 124.95 | 127.05 | 3,013 | -1.40(-1.09%) |
Apr 09, 2021 | 126.35 | 131.95 | 124.25 | 128.45 | 4,468 | +2.10(+1.66%) |
Apr 08, 2021 | 128.10 | 128.10 | 123.90 | 126.35 | 2,369 | -1.75(-1.37%) |
Apr 07, 2021 | 132.30 | 133.00 | 126.00 | 128.10 | 3,265 | -3.15(-2.40%) |
Apr 06, 2021 | 129.85 | 133.70 | 124.95 | 131.25 | 10,800 | +0.00(+0.00%) |
Apr 05, 2021 | 124.95 | 131.25 | 122.85 | 131.25 | 7,866 | +8.75(+7.14%) |
Apr 01, 2021 | 121.45 | 122.85 | 119.00 | 122.50 | 5,848 | +0.35(+0.29%) |
Mar 31, 2021 | 126.35 | 127.05 | 120.75 | 122.15 | 6,052 | -0.70(-0.57%) |
Mar 30, 2021 | 133.00 | 133.00 | 119.35 | 122.85 | 10,993 | -10.85(-8.12%) |
Mar 29, 2021 | 136.50 | 136.50 | 131.25 | 133.70 | 13,590 | +0.00(+0.00%) |
Mar 26, 2021 | 134.40 | 140.00 | 131.60 | 133.70 | 18,951 | +1.75(+1.33%) |
Mar 25, 2021 | 131.95 | 133.00 | 126.00 | 131.95 | 7,146 | -3.50(-2.58%) |
Mar 24, 2021 | 140.00 | 141.05 | 131.25 | 135.45 | 15,476 | -2.80(-2.03%) |
Mar 23, 2021 | 144.90 | 145.60 | 138.25 | 138.25 | 19,508 | -5.95(-4.13%) |
Mar 22, 2021 | 143.50 | 146.65 | 141.75 | 144.20 | 41,408 | +3.85(+2.74%) |
Mar 19, 2021 | 157.50 | 162.05 | 136.50 | 140.35 | 66,460 | -38.15(-21.37%) |
Mar 18, 2021 | 199.50 | 209.30 | 178.50 | 178.50 | 3,872 | -14.00(-7.27%) |
Mar 17, 2021 | 210.00 | 212.80 | 192.50 | 192.50 | 1,406 | -18.20(-8.64%) |
Mar 16, 2021 | 219.80 | 219.80 | 210.00 | 210.70 | 689 | -7.35(-3.37%) |
Mar 15, 2021 | 224.00 | 224.00 | 215.95 | 218.05 | 850 | -1.57(-0.72%) |
Mar 12, 2021 | 217.00 | 223.65 | 213.50 | 219.62 | 980 | +6.12(+2.87%) |
Mar 11, 2021 | 218.75 | 223.65 | 210.00 | 213.50 | 1,211 | -2.45(-1.13%) |
Mar 10, 2021 | 200.20 | 216.65 | 196.00 | 215.95 | 1,986 | +22.40(+11.57%) |
Mar 09, 2021 | 210.00 | 210.00 | 192.50 | 193.55 | 2,351 | -11.20(-5.47%) |
Mar 08, 2021 | 195.30 | 204.75 | 192.50 | 204.75 | 1,220 | +15.05(+7.93%) |
Mar 05, 2021 | 192.50 | 202.65 | 189.70 | 189.70 | 1,128 | +7.52(+4.13%) |
Mar 04, 2021 | 227.85 | 227.85 | 182.00 | 182.18 | 2,220 | -42.52(-18.93%) |
Mar 03, 2021 | 225.75 | 227.15 | 222.25 | 224.70 | 654 | +2.45(+1.10%) |
Mar 02, 2021 | 227.50 | 235.90 | 222.25 | 222.25 | 1,254 | -1.75(-0.78%) |
Mar 01, 2021 | 227.50 | 231.00 | 224.00 | 224.00 | 2,523 | +8.40(+3.90%) |
Feb 26, 2021 | 227.85 | 231.00 | 215.25 | 215.60 | 1,020 | -8.75(-3.90%) |
Feb 25, 2021 | 266.00 | 269.50 | 201.60 | 224.35 | 4,398 | -41.65(-15.66%) |
Feb 24, 2021 | 245.00 | 269.50 | 228.55 | 266.00 | 6,393 | +35.70(+15.50%) |
Feb 23, 2021 | 239.40 | 241.50 | 220.50 | 230.30 | 1,529 | -14.00(-5.73%) |
Feb 22, 2021 | 248.50 | 248.50 | 243.25 | 244.30 | 1,844 | -10.50(-4.12%) |
Feb 19, 2021 | 255.50 | 269.50 | 249.20 | 254.80 | 1,594 | +2.10(+0.83%) |
Feb 18, 2021 | 261.10 | 270.55 | 248.50 | 252.70 | 1,374 | -21.35(-7.79%) |
Feb 17, 2021 | 277.02 | 282.63 | 271.25 | 274.05 | 782 | -6.30(-2.25%) |
Feb 16, 2021 | 281.32 | 285.25 | 280.00 | 280.35 | 995 | -4.90(-1.72%) |
Feb 12, 2021 | 280.00 | 289.38 | 280.00 | 285.25 | 594 | -6.65(-2.28%) |
Feb 11, 2021 | 297.15 | 297.15 | 284.55 | 291.90 | 766 | +0.70(+0.24%) |
Feb 10, 2021 | 285.25 | 297.50 | 285.25 | 291.20 | 1,241 | +5.95(+2.09%) |
Feb 09, 2021 | 284.55 | 290.50 | 283.50 | 285.25 | 611 | -7.00(-2.40%) |
Feb 08, 2021 | 291.20 | 297.50 | 283.50 | 292.25 | 669 | +1.05(+0.36%) |
Feb 05, 2021 | 297.15 | 297.15 | 283.50 | 291.20 | 342 | -0.70(-0.24%) |
Feb 04, 2021 | 297.50 | 297.50 | 290.50 | 291.90 | 356 | -5.60(-1.88%) |
Feb 03, 2021 | 298.55 | 298.55 | 288.91 | 297.50 | 171 | -1.05(-0.35%) |
Feb 02, 2021 | 312.20 | 315.00 | 297.50 | 298.55 | 248 | -14.70(-4.69%) |