Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 276.30 | 278.99 | 276.00 | 276.00 | 256 | -4.50(-1.60%) |
Apr 29, 2021 | 282.30 | 285.00 | 276.30 | 280.50 | 1,261 | -3.30(-1.16%) |
Apr 28, 2021 | 282.00 | 283.80 | 276.00 | 283.80 | 1,271 | +6.30(+2.27%) |
Apr 27, 2021 | 274.80 | 285.00 | 274.80 | 277.50 | 427 | +1.50(+0.54%) |
Apr 26, 2021 | 282.00 | 284.40 | 273.00 | 276.00 | 1,373 | -3.00(-1.08%) |
Apr 23, 2021 | 269.85 | 282.00 | 269.85 | 279.00 | 206 | -2.70(-0.96%) |
Apr 22, 2021 | 280.50 | 282.00 | 275.70 | 281.70 | 881 | +3.60(+1.29%) |
Apr 21, 2021 | 270.00 | 281.10 | 270.00 | 278.10 | 880 | -9.60(-3.34%) |
Apr 20, 2021 | 292.80 | 298.20 | 279.63 | 287.70 | 1,113 | -4.80(-1.64%) |
Apr 19, 2021 | 295.20 | 297.60 | 292.50 | 292.50 | 1,231 | -7.20(-2.40%) |
Apr 16, 2021 | 300.00 | 303.00 | 290.70 | 299.70 | 773 | +2.70(+0.91%) |
Apr 15, 2021 | 282.30 | 302.10 | 282.30 | 297.00 | 2,433 | +20.70(+7.49%) |
Apr 14, 2021 | 287.10 | 287.10 | 276.30 | 276.30 | 136 | -10.80(-3.76%) |
Apr 13, 2021 | 278.10 | 288.90 | 270.00 | 287.10 | 591 | +8.40(+3.01%) |
Apr 12, 2021 | 270.30 | 279.90 | 270.00 | 278.70 | 535 | -1.20(-0.43%) |
Apr 09, 2021 | 270.90 | 281.70 | 270.44 | 279.90 | 393 | +5.70(+2.08%) |
Apr 08, 2021 | 286.20 | 286.20 | 270.00 | 274.20 | 679 | -6.00(-2.14%) |
Apr 07, 2021 | 287.40 | 287.40 | 278.40 | 280.20 | 289 | -9.60(-3.31%) |
Apr 06, 2021 | 283.50 | 290.70 | 282.00 | 289.80 | 552 | +7.80(+2.77%) |
Apr 05, 2021 | 291.90 | 294.00 | 282.00 | 282.00 | 497 | -7.80(-2.69%) |
Apr 01, 2021 | 275.40 | 292.50 | 275.10 | 289.80 | 833 | +15.00(+5.46%) |
Mar 31, 2021 | 276.00 | 276.30 | 262.50 | 274.80 | 820 | +7.20(+2.69%) |
Mar 30, 2021 | 273.00 | 273.00 | 258.00 | 267.60 | 1,772 | -4.80(-1.76%) |
Mar 29, 2021 | 285.00 | 288.90 | 268.50 | 272.40 | 2,018 | -11.10(-3.92%) |
Mar 26, 2021 | 285.60 | 292.82 | 277.50 | 283.50 | 2,523 | -6.90(-2.38%) |
Mar 25, 2021 | 301.80 | 301.80 | 285.00 | 290.40 | 821 | -6.30(-2.12%) |
Mar 24, 2021 | 291.30 | 301.35 | 285.00 | 296.70 | 1,450 | -0.30(-0.10%) |
Mar 23, 2021 | 303.30 | 303.45 | 294.00 | 297.00 | 727 | -1.50(-0.50%) |
Mar 22, 2021 | 302.40 | 304.90 | 294.00 | 298.50 | 964 | +1.20(+0.40%) |
Mar 19, 2021 | 306.60 | 311.40 | 291.90 | 297.30 | 1,900 | -12.90(-4.16%) |
Mar 18, 2021 | 308.70 | 314.40 | 302.15 | 310.20 | 426 | -4.20(-1.34%) |
Mar 17, 2021 | 307.50 | 315.00 | 297.00 | 314.40 | 556 | +6.60(+2.14%) |
Mar 16, 2021 | 312.00 | 316.05 | 304.20 | 307.80 | 1,869 | -2.10(-0.68%) |
Mar 15, 2021 | 316.80 | 320.40 | 309.60 | 309.90 | 2,276 | -5.10(-1.62%) |
Mar 12, 2021 | 310.80 | 321.00 | 309.30 | 315.00 | 2,780 | +0.30(+0.10%) |
Mar 11, 2021 | 315.00 | 321.00 | 309.90 | 314.70 | 4,056 | +5.70(+1.84%) |
Mar 10, 2021 | 312.00 | 321.00 | 303.00 | 309.00 | 1,259 | -3.30(-1.06%) |
Mar 09, 2021 | 309.00 | 318.90 | 307.50 | 312.30 | 2,951 | +7.80(+2.56%) |
Mar 08, 2021 | 314.70 | 318.00 | 302.10 | 304.50 | 1,186 | -6.30(-2.03%) |
Mar 05, 2021 | 315.30 | 321.03 | 298.50 | 310.80 | 2,090 | -10.20(-3.18%) |
Mar 04, 2021 | 336.00 | 336.30 | 297.00 | 321.00 | 2,925 | -15.30(-4.55%) |
Mar 03, 2021 | 349.80 | 371.03 | 332.10 | 336.30 | 1,713 | -16.50(-4.68%) |
Mar 02, 2021 | 340.20 | 357.45 | 339.30 | 352.80 | 243 | +14.40(+4.26%) |
Mar 01, 2021 | 322.20 | 360.90 | 322.20 | 338.40 | 2,890 | +3.60(+1.08%) |
Feb 26, 2021 | 323.70 | 356.70 | 322.50 | 334.80 | 3,626 | +9.30(+2.86%) |
Feb 25, 2021 | 360.00 | 360.00 | 324.30 | 325.50 | 3,049 | -39.00(-10.70%) |
Feb 24, 2021 | 372.00 | 381.45 | 362.10 | 364.50 | 1,186 | -6.90(-1.86%) |
Feb 23, 2021 | 390.00 | 395.70 | 357.00 | 371.40 | 3,302 | -45.30(-10.87%) |
Feb 22, 2021 | 422.40 | 437.18 | 409.80 | 416.70 | 1,326 | -3.30(-0.79%) |
Feb 19, 2021 | 419.70 | 420.30 | 414.60 | 420.00 | 1,726 | +12.60(+3.09%) |
Feb 18, 2021 | 425.10 | 425.10 | 398.10 | 407.40 | 2,896 | -22.20(-5.17%) |
Feb 17, 2021 | 435.90 | 465.00 | 424.50 | 429.60 | 2,419 | -16.20(-3.63%) |
Feb 16, 2021 | 450.00 | 459.90 | 435.00 | 445.80 | 9,391 | -8.70(-1.91%) |
Feb 12, 2021 | 474.30 | 478.50 | 451.80 | 454.50 | 3,676 | -10.50(-2.26%) |
Feb 11, 2021 | 457.50 | 495.00 | 424.80 | 465.00 | 21,776 | +52.80(+12.81%) |
Feb 10, 2021 | 390.00 | 424.20 | 384.30 | 412.20 | 12,336 | +29.70(+7.76%) |
Feb 09, 2021 | 330.30 | 385.50 | 324.90 | 382.50 | 8,595 | +49.20(+14.76%) |
Feb 08, 2021 | 302.10 | 341.70 | 300.00 | 333.30 | 6,506 | +36.00(+12.11%) |
Feb 05, 2021 | 290.10 | 297.30 | 285.60 | 297.30 | 2,476 | +6.60(+2.27%) |
Feb 04, 2021 | 275.70 | 293.40 | 273.93 | 290.70 | 2,983 | +15.30(+5.56%) |
Feb 03, 2021 | 295.20 | 305.81 | 270.00 | 275.40 | 13,173 | -15.30(-5.26%) |
Feb 02, 2021 | 280.50 | 300.00 | 280.50 | 290.70 | 2,886 | +9.90(+3.53%) |