Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 203.50 | 209.50 | 192.00 | 194.50 | 5,808 | -10.75(-5.24%) |
Apr 29, 2021 | 206.50 | 206.50 | 198.25 | 205.25 | 2,865 | +1.00(+0.49%) |
Apr 28, 2021 | 199.00 | 206.25 | 199.00 | 204.25 | 2,919 | +3.00(+1.49%) |
Apr 27, 2021 | 207.25 | 210.75 | 198.25 | 201.25 | 3,424 | -6.50(-3.13%) |
Apr 26, 2021 | 194.50 | 217.00 | 194.50 | 207.75 | 11,113 | +12.25(+6.27%) |
Apr 23, 2021 | 195.00 | 200.25 | 192.75 | 195.50 | 2,816 | +0.50(+0.26%) |
Apr 22, 2021 | 193.75 | 200.25 | 188.88 | 195.00 | 3,404 | +0.50(+0.26%) |
Apr 21, 2021 | 188.75 | 196.50 | 187.25 | 194.50 | 3,116 | +6.75(+3.60%) |
Apr 20, 2021 | 185.00 | 190.50 | 180.50 | 187.75 | 3,063 | +1.75(+0.94%) |
Apr 19, 2021 | 201.50 | 202.50 | 185.00 | 186.00 | 5,609 | -18.25(-8.94%) |
Apr 16, 2021 | 203.00 | 206.25 | 195.50 | 204.25 | 7,340 | +5.50(+2.77%) |
Apr 15, 2021 | 190.75 | 201.25 | 188.62 | 198.75 | 4,790 | +10.00(+5.30%) |
Apr 14, 2021 | 184.75 | 193.75 | 184.25 | 188.75 | 2,894 | +3.75(+2.03%) |
Apr 13, 2021 | 182.00 | 186.75 | 178.50 | 185.00 | 4,241 | +3.75(+2.07%) |
Apr 12, 2021 | 191.50 | 191.50 | 181.25 | 181.25 | 2,378 | -11.50(-5.97%) |
Apr 09, 2021 | 192.75 | 195.75 | 189.25 | 192.75 | 3,388 | +0.75(+0.39%) |
Apr 08, 2021 | 197.75 | 197.75 | 190.00 | 192.00 | 5,574 | -3.75(-1.92%) |
Apr 07, 2021 | 198.75 | 202.50 | 194.00 | 195.75 | 6,133 | -4.00(-2.00%) |
Apr 06, 2021 | 208.00 | 209.75 | 198.25 | 199.75 | 5,528 | -9.75(-4.65%) |
Apr 05, 2021 | 202.25 | 216.00 | 202.25 | 209.50 | 4,641 | +8.75(+4.36%) |
Apr 01, 2021 | 197.50 | 202.00 | 194.25 | 200.75 | 1,748 | +2.75(+1.39%) |
Mar 31, 2021 | 189.50 | 199.50 | 184.25 | 198.00 | 4,547 | +11.00(+5.88%) |
Mar 30, 2021 | 177.25 | 189.12 | 176.25 | 187.00 | 5,760 | +10.00(+5.65%) |
Mar 29, 2021 | 188.75 | 189.50 | 176.50 | 177.00 | 5,639 | -14.00(-7.33%) |
Mar 26, 2021 | 207.25 | 207.25 | 186.88 | 191.00 | 5,632 | -12.25(-6.03%) |
Mar 25, 2021 | 182.50 | 207.25 | 182.50 | 203.25 | 7,234 | +19.75(+10.76%) |
Mar 24, 2021 | 213.75 | 214.62 | 183.50 | 183.50 | 6,589 | -29.25(-13.75%) |
Mar 23, 2021 | 215.75 | 219.75 | 208.50 | 212.75 | 16,599 | -1.50(-0.70%) |
Mar 22, 2021 | 206.00 | 216.75 | 194.00 | 214.25 | 13,603 | +17.00(+8.62%) |
Mar 19, 2021 | 202.00 | 202.00 | 185.00 | 197.25 | 16,128 | +10.25(+5.48%) |
Mar 18, 2021 | 192.25 | 195.25 | 186.25 | 187.00 | 5,421 | -7.00(-3.61%) |
Mar 17, 2021 | 189.25 | 194.50 | 186.75 | 194.00 | 3,247 | +2.50(+1.31%) |
Mar 16, 2021 | 194.75 | 195.13 | 184.25 | 191.50 | 32,036 | -4.75(-2.42%) |
Mar 15, 2021 | 200.50 | 202.00 | 195.50 | 196.25 | 2,782 | -2.50(-1.26%) |
Mar 12, 2021 | 208.25 | 208.25 | 197.50 | 198.75 | 5,560 | -9.75(-4.68%) |
Mar 11, 2021 | 203.50 | 209.25 | 200.75 | 208.50 | 7,277 | +8.00(+3.99%) |
Mar 10, 2021 | 205.25 | 210.00 | 200.50 | 200.50 | 5,731 | -3.50(-1.72%) |
Mar 09, 2021 | 195.25 | 205.75 | 193.37 | 204.00 | 7,424 | +10.00(+5.15%) |
Mar 08, 2021 | 191.00 | 205.00 | 186.75 | 194.00 | 14,766 | +12.75(+7.03%) |
Mar 05, 2021 | 181.25 | 183.00 | 176.25 | 181.25 | 9,932 | +2.50(+1.40%) |
Mar 04, 2021 | 197.75 | 198.00 | 175.50 | 178.75 | 10,313 | -16.75(-8.57%) |
Mar 03, 2021 | 193.75 | 204.25 | 193.25 | 195.50 | 13,628 | +1.75(+0.90%) |
Mar 02, 2021 | 194.50 | 196.25 | 192.25 | 193.75 | 6,155 | -1.00(-0.51%) |
Mar 01, 2021 | 186.25 | 196.25 | 185.06 | 194.75 | 5,826 | +8.50(+4.56%) |
Feb 26, 2021 | 191.50 | 191.50 | 176.25 | 186.25 | 7,716 | +1.50(+0.81%) |
Feb 25, 2021 | 182.00 | 189.75 | 177.75 | 184.75 | 10,854 | +3.00(+1.65%) |
Feb 24, 2021 | 179.75 | 184.25 | 175.75 | 181.75 | 3,884 | +4.00(+2.25%) |
Feb 23, 2021 | 181.25 | 181.50 | 173.75 | 177.75 | 8,813 | -6.25(-3.40%) |
Feb 22, 2021 | 182.50 | 187.50 | 177.50 | 184.00 | 6,089 | +1.75(+0.96%) |
Feb 19, 2021 | 180.25 | 187.03 | 180.25 | 182.25 | 4,248 | +2.25(+1.25%) |
Feb 18, 2021 | 181.00 | 182.75 | 174.50 | 180.00 | 6,901 | -3.75(-2.04%) |
Feb 17, 2021 | 181.75 | 184.75 | 177.00 | 183.75 | 8,182 | +2.00(+1.10%) |
Feb 16, 2021 | 192.50 | 196.25 | 181.25 | 181.75 | 10,019 | -9.00(-4.72%) |
Feb 12, 2021 | 189.00 | 195.00 | 185.50 | 190.75 | 7,464 | +0.75(+0.39%) |
Feb 11, 2021 | 191.75 | 193.75 | 185.00 | 190.00 | 9,346 | -1.75(-0.91%) |
Feb 10, 2021 | 195.00 | 199.50 | 186.25 | 191.75 | 4,754 | -2.75(-1.41%) |
Feb 09, 2021 | 195.25 | 198.25 | 192.75 | 194.50 | 9,108 | +1.75(+0.91%) |
Feb 08, 2021 | 193.00 | 196.25 | 190.25 | 192.75 | 14,255 | +2.75(+1.45%) |
Feb 05, 2021 | 190.25 | 193.47 | 187.50 | 190.00 | 11,448 | +1.75(+0.93%) |
Feb 04, 2021 | 193.50 | 193.50 | 185.25 | 188.25 | 7,272 | -5.75(-2.96%) |
Feb 03, 2021 | 192.75 | 197.25 | 191.50 | 194.00 | 5,915 | +3.75(+1.97%) |
Feb 02, 2021 | 183.00 | 193.00 | 181.75 | 190.25 | 6,332 | +8.00(+4.39%) |