Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 311.70 | 319.20 | 297.60 | 300.60 | 14,500 | -17.10(-5.38%) |
Apr 29, 2021 | 325.80 | 325.80 | 304.50 | 317.70 | 4,991 | -8.70(-2.67%) |
Apr 28, 2021 | 304.50 | 326.40 | 303.60 | 326.40 | 15,209 | +23.40(+7.72%) |
Apr 27, 2021 | 313.50 | 317.70 | 302.10 | 303.00 | 7,288 | -10.50(-3.35%) |
Apr 26, 2021 | 321.60 | 327.60 | 312.30 | 313.50 | 5,943 | -11.70(-3.60%) |
Apr 23, 2021 | 301.50 | 325.20 | 300.00 | 325.20 | 4,953 | +26.10(+8.73%) |
Apr 22, 2021 | 311.40 | 313.50 | 295.50 | 299.10 | 9,311 | -11.40(-3.67%) |
Apr 21, 2021 | 298.50 | 317.10 | 298.20 | 310.50 | 6,058 | +7.50(+2.48%) |
Apr 20, 2021 | 317.10 | 317.40 | 297.30 | 303.00 | 11,901 | -15.90(-4.99%) |
Apr 19, 2021 | 316.80 | 324.90 | 297.00 | 318.90 | 15,724 | +2.10(+0.66%) |
Apr 16, 2021 | 343.50 | 345.60 | 314.70 | 316.80 | 15,670 | -25.80(-7.53%) |
Apr 15, 2021 | 355.80 | 357.00 | 341.70 | 342.60 | 5,283 | -7.80(-2.23%) |
Apr 14, 2021 | 353.70 | 365.10 | 347.70 | 350.40 | 11,635 | -6.30(-1.77%) |
Apr 13, 2021 | 330.00 | 357.60 | 330.00 | 356.70 | 8,822 | +27.60(+8.39%) |
Apr 12, 2021 | 360.00 | 362.70 | 327.90 | 329.10 | 21,243 | -35.40(-9.71%) |
Apr 09, 2021 | 326.70 | 372.52 | 326.40 | 364.50 | 63,480 | +56.40(+18.31%) |
Apr 08, 2021 | 300.30 | 310.50 | 292.20 | 308.10 | 9,564 | +8.40(+2.80%) |
Apr 07, 2021 | 312.00 | 315.00 | 295.50 | 299.70 | 13,459 | -10.80(-3.48%) |
Apr 06, 2021 | 322.50 | 326.40 | 309.30 | 310.50 | 8,484 | -16.50(-5.05%) |
Apr 05, 2021 | 328.20 | 330.90 | 316.50 | 327.00 | 9,047 | +2.40(+0.74%) |
Apr 01, 2021 | 318.00 | 328.80 | 310.20 | 324.60 | 14,410 | +15.90(+5.15%) |
Mar 31, 2021 | 340.20 | 348.00 | 303.60 | 308.70 | 48,612 | -44.40(-12.57%) |
Mar 30, 2021 | 365.40 | 366.00 | 346.20 | 353.10 | 17,173 | -15.00(-4.07%) |
Mar 29, 2021 | 369.90 | 378.30 | 355.20 | 368.10 | 14,252 | -1.80(-0.49%) |
Mar 26, 2021 | 372.90 | 378.60 | 355.80 | 369.90 | 7,480 | +0.90(+0.24%) |
Mar 25, 2021 | 359.40 | 378.90 | 350.70 | 369.00 | 13,440 | -0.30(-0.08%) |
Mar 24, 2021 | 382.50 | 382.50 | 356.10 | 369.30 | 18,636 | -12.30(-3.22%) |
Mar 23, 2021 | 406.20 | 406.20 | 376.20 | 381.60 | 18,490 | -34.50(-8.29%) |
Mar 22, 2021 | 415.20 | 419.70 | 405.60 | 416.10 | 8,194 | +2.10(+0.51%) |
Mar 19, 2021 | 398.40 | 420.90 | 393.30 | 414.00 | 42,726 | +11.40(+2.83%) |
Mar 18, 2021 | 402.60 | 425.10 | 397.80 | 402.60 | 16,674 | -16.80(-4.01%) |
Mar 17, 2021 | 389.40 | 420.00 | 380.40 | 419.40 | 39,350 | +31.80(+8.20%) |
Mar 16, 2021 | 406.20 | 414.60 | 378.00 | 387.60 | 18,585 | -16.50(-4.08%) |
Mar 15, 2021 | 385.80 | 405.00 | 378.30 | 404.10 | 28,557 | +25.20(+6.65%) |
Mar 12, 2021 | 386.40 | 395.40 | 375.30 | 378.90 | 28,786 | -21.00(-5.25%) |
Mar 11, 2021 | 376.80 | 408.45 | 364.20 | 399.90 | 33,336 | +29.10(+7.85%) |
Mar 10, 2021 | 376.50 | 385.50 | 354.90 | 370.80 | 26,704 | -2.70(-0.72%) |
Mar 09, 2021 | 364.80 | 383.70 | 355.50 | 373.50 | 23,542 | +23.70(+6.78%) |
Mar 08, 2021 | 364.50 | 380.70 | 336.90 | 349.80 | 31,481 | -15.00(-4.11%) |
Mar 05, 2021 | 369.60 | 369.60 | 310.50 | 364.80 | 32,543 | +4.80(+1.33%) |
Mar 04, 2021 | 394.20 | 396.30 | 337.50 | 360.00 | 62,423 | -38.10(-9.57%) |
Mar 03, 2021 | 437.40 | 442.50 | 391.50 | 398.10 | 38,440 | -33.90(-7.85%) |
Mar 02, 2021 | 416.70 | 446.10 | 414.00 | 432.00 | 31,190 | +17.40(+4.20%) |
Mar 01, 2021 | 410.10 | 427.50 | 393.00 | 414.60 | 34,331 | +18.60(+4.70%) |
Feb 26, 2021 | 405.00 | 419.10 | 367.35 | 396.00 | 78,813 | -18.90(-4.56%) |
Feb 25, 2021 | 432.00 | 446.70 | 397.80 | 414.90 | 22,730 | -11.10(-2.61%) |
Feb 24, 2021 | 429.90 | 457.50 | 422.40 | 426.00 | 25,591 | -3.00(-0.70%) |
Feb 23, 2021 | 406.20 | 430.20 | 385.50 | 429.00 | 40,452 | -13.50(-3.05%) |
Feb 22, 2021 | 465.00 | 469.80 | 432.30 | 442.50 | 40,337 | -39.30(-8.16%) |
Feb 19, 2021 | 490.50 | 524.70 | 480.60 | 481.80 | 28,056 | -2.70(-0.56%) |
Feb 18, 2021 | 509.70 | 523.50 | 466.80 | 484.50 | 32,169 | -32.10(-6.21%) |
Feb 17, 2021 | 547.50 | 566.10 | 511.80 | 516.60 | 44,469 | -59.40(-10.31%) |
Feb 16, 2021 | 565.50 | 582.00 | 531.00 | 576.00 | 79,644 | +37.20(+6.90%) |
Feb 12, 2021 | 463.50 | 583.81 | 452.40 | 538.80 | 174,970 | +64.20(+13.53%) |
Feb 11, 2021 | 517.80 | 524.40 | 447.00 | 474.60 | 151,942 | -70.50(-12.93%) |
Feb 10, 2021 | 454.20 | 579.00 | 447.00 | 545.10 | 305,758 | +157.20(+40.53%) |
Feb 09, 2021 | 381.00 | 411.00 | 351.30 | 387.90 | 84,822 | +35.40(+10.04%) |
Feb 08, 2021 | 351.90 | 352.50 | 336.60 | 352.50 | 34,588 | +22.20(+6.72%) |
Feb 05, 2021 | 325.50 | 344.70 | 310.20 | 330.30 | 43,900 | +13.80(+4.36%) |
Feb 04, 2021 | 336.60 | 342.00 | 307.20 | 316.50 | 34,385 | -14.70(-4.44%) |
Feb 03, 2021 | 337.50 | 364.50 | 322.50 | 331.20 | 74,833 | +16.80(+5.34%) |
Feb 02, 2021 | 268.80 | 329.10 | 268.80 | 314.40 | 103,145 | +43.50(+16.06%) |