Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 107.50 | 108.00 | 101.25 | 103.50 | 6,904 | -5.25(-4.83%) |
Apr 29, 2021 | 114.25 | 115.00 | 106.50 | 108.75 | 2,569 | -5.25(-4.61%) |
Apr 28, 2021 | 112.00 | 116.25 | 112.00 | 114.00 | 2,855 | +2.75(+2.47%) |
Apr 27, 2021 | 107.25 | 112.00 | 106.25 | 111.25 | 4,403 | +4.00(+3.73%) |
Apr 26, 2021 | 106.50 | 109.75 | 106.25 | 107.25 | 1,863 | +0.50(+0.47%) |
Apr 23, 2021 | 108.25 | 110.75 | 105.25 | 106.75 | 2,328 | -0.25(-0.23%) |
Apr 22, 2021 | 107.00 | 109.50 | 105.50 | 107.00 | 2,283 | +0.00(+0.00%) |
Apr 21, 2021 | 105.00 | 108.00 | 105.00 | 107.00 | 1,852 | +0.75(+0.71%) |
Apr 20, 2021 | 111.00 | 112.00 | 103.25 | 106.25 | 2,487 | -6.25(-5.56%) |
Apr 19, 2021 | 106.50 | 114.00 | 102.50 | 112.50 | 4,526 | +6.25(+5.88%) |
Apr 16, 2021 | 106.50 | 111.00 | 101.25 | 106.25 | 4,088 | -0.25(-0.23%) |
Apr 15, 2021 | 109.00 | 117.50 | 105.00 | 106.50 | 6,212 | -2.25(-2.07%) |
Apr 14, 2021 | 118.75 | 120.00 | 108.75 | 108.75 | 3,188 | -7.75(-6.65%) |
Apr 13, 2021 | 110.25 | 119.75 | 105.50 | 116.50 | 5,156 | +10.75(+10.17%) |
Apr 12, 2021 | 107.00 | 112.25 | 103.48 | 105.75 | 4,704 | -2.75(-2.53%) |
Apr 09, 2021 | 115.00 | 115.50 | 107.45 | 108.50 | 3,112 | -6.00(-5.24%) |
Apr 08, 2021 | 109.00 | 114.75 | 106.75 | 114.50 | 3,562 | +6.50(+6.02%) |
Apr 07, 2021 | 113.25 | 115.00 | 107.50 | 108.00 | 3,270 | -5.00(-4.42%) |
Apr 06, 2021 | 116.00 | 117.50 | 112.75 | 113.00 | 2,122 | -2.75(-2.38%) |
Apr 05, 2021 | 122.00 | 124.00 | 115.00 | 115.75 | 2,535 | -5.00(-4.14%) |
Apr 01, 2021 | 118.25 | 122.00 | 118.25 | 120.75 | 1,148 | +1.75(+1.47%) |
Mar 31, 2021 | 117.00 | 121.25 | 116.75 | 119.00 | 2,364 | +3.25(+2.81%) |
Mar 30, 2021 | 114.50 | 117.25 | 113.25 | 115.75 | 2,331 | +0.75(+0.65%) |
Mar 29, 2021 | 121.25 | 125.00 | 114.25 | 115.00 | 2,082 | -6.75(-5.54%) |
Mar 26, 2021 | 127.25 | 127.50 | 116.25 | 121.75 | 4,912 | -4.50(-3.56%) |
Mar 25, 2021 | 117.25 | 126.50 | 111.25 | 126.25 | 4,375 | +12.50(+10.99%) |
Mar 24, 2021 | 124.50 | 128.62 | 112.50 | 113.75 | 3,485 | -9.25(-7.52%) |
Mar 23, 2021 | 133.50 | 133.50 | 121.50 | 123.00 | 3,446 | -10.50(-7.87%) |
Mar 22, 2021 | 138.75 | 142.00 | 133.50 | 133.50 | 3,699 | -2.00(-1.48%) |
Mar 19, 2021 | 134.00 | 138.38 | 131.75 | 135.50 | 5,540 | -0.25(-0.18%) |
Mar 18, 2021 | 142.00 | 142.75 | 134.00 | 135.75 | 2,321 | -3.50(-2.51%) |
Mar 17, 2021 | 140.75 | 144.00 | 138.00 | 139.25 | 2,360 | -5.50(-3.80%) |
Mar 16, 2021 | 143.50 | 146.75 | 138.25 | 144.75 | 3,376 | +0.50(+0.35%) |
Mar 15, 2021 | 145.00 | 147.00 | 140.75 | 144.25 | 2,377 | -2.00(-1.37%) |
Mar 12, 2021 | 141.62 | 146.75 | 141.62 | 146.25 | 1,604 | +1.25(+0.86%) |
Mar 11, 2021 | 138.50 | 145.25 | 138.00 | 145.00 | 1,879 | +7.25(+5.26%) |
Mar 10, 2021 | 139.25 | 142.50 | 135.00 | 137.75 | 1,771 | +4.00(+2.99%) |
Mar 09, 2021 | 132.00 | 137.50 | 130.25 | 133.75 | 2,022 | +1.75(+1.33%) |
Mar 08, 2021 | 135.75 | 138.75 | 129.25 | 132.00 | 3,632 | -2.00(-1.49%) |
Mar 05, 2021 | 139.00 | 139.00 | 131.50 | 134.00 | 5,428 | -3.75(-2.72%) |
Mar 04, 2021 | 141.25 | 143.25 | 137.50 | 137.75 | 4,465 | -4.25(-2.99%) |
Mar 03, 2021 | 143.00 | 145.61 | 138.25 | 142.00 | 2,581 | -0.50(-0.35%) |
Mar 02, 2021 | 142.00 | 143.50 | 137.50 | 142.50 | 2,274 | +0.25(+0.18%) |
Mar 01, 2021 | 156.50 | 156.50 | 135.25 | 142.25 | 2,838 | -0.25(-0.18%) |
Feb 26, 2021 | 146.50 | 152.50 | 139.50 | 142.50 | 2,568 | -4.75(-3.23%) |
Feb 25, 2021 | 157.00 | 157.00 | 146.00 | 147.25 | 2,470 | +1.25(+0.86%) |
Feb 24, 2021 | 148.75 | 157.77 | 145.25 | 146.00 | 2,988 | -2.00(-1.35%) |
Feb 23, 2021 | 153.00 | 157.00 | 145.00 | 148.00 | 3,252 | -10.50(-6.62%) |
Feb 22, 2021 | 160.75 | 163.75 | 153.75 | 158.50 | 2,413 | -3.50(-2.16%) |
Feb 19, 2021 | 156.25 | 162.50 | 156.25 | 162.00 | 1,988 | +6.00(+3.85%) |
Feb 18, 2021 | 156.00 | 159.46 | 145.50 | 156.00 | 2,567 | -1.75(-1.11%) |
Feb 17, 2021 | 159.75 | 161.75 | 155.50 | 157.75 | 2,505 | -4.50(-2.77%) |
Feb 16, 2021 | 157.25 | 166.25 | 155.00 | 162.25 | 2,832 | +4.00(+2.53%) |
Feb 12, 2021 | 159.50 | 163.57 | 154.75 | 158.25 | 1,864 | -2.00(-1.25%) |
Feb 11, 2021 | 167.00 | 169.25 | 158.75 | 160.25 | 2,652 | -7.75(-4.61%) |
Feb 10, 2021 | 168.75 | 171.00 | 160.14 | 168.00 | 2,744 | +3.25(+1.97%) |
Feb 09, 2021 | 165.75 | 168.75 | 161.25 | 164.75 | 3,102 | -1.75(-1.05%) |
Feb 08, 2021 | 153.12 | 167.25 | 153.12 | 166.50 | 6,309 | +3.75(+2.30%) |
Feb 05, 2021 | 156.00 | 164.50 | 146.50 | 162.75 | 6,564 | +9.75(+6.37%) |
Feb 04, 2021 | 143.25 | 154.50 | 141.00 | 153.00 | 5,012 | +9.75(+6.81%) |
Feb 03, 2021 | 140.75 | 144.00 | 136.75 | 143.25 | 2,604 | +2.50(+1.78%) |
Feb 02, 2021 | 138.75 | 142.30 | 134.75 | 140.75 | 3,623 | +3.75(+2.74%) |