Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 335.00 | 335.00 | 335.00 | 335.00 | 930 | +7.76(+2.37%) |
Apr 29, 2021 | 327.24 | 327.24 | 327.24 | 51 | +0.00(+0.00%) | |
Apr 27, 2021 | 327.24 | 327.24 | 327.24 | 0 | +0.00(+0.00%) | |
Apr 26, 2021 | 327.24 | 327.24 | 327.24 | 42 | +0.00(+0.00%) | |
Apr 22, 2021 | 327.24 | 327.24 | 327.24 | 0 | -0.02(-0.01%) | |
Apr 21, 2021 | 325.00 | 327.31 | 325.00 | 327.26 | 1,289 | +2.26(+0.70%) |
Apr 20, 2021 | 325.00 | 325.00 | 325.00 | 325.00 | 227 | +0.00(+0.00%) |
Apr 19, 2021 | 325.00 | 325.00 | 325.00 | 325.00 | 1,000 | -2.80(-0.85%) |
Apr 16, 2021 | 325.00 | 327.80 | 325.00 | 327.80 | 1,210 | +2.29(+0.70%) |
Apr 15, 2021 | 325.51 | 325.51 | 325.51 | 50 | +0.00(+0.00%) | |
Apr 14, 2021 | 321.00 | 328.22 | 321.00 | 325.51 | 1,730 | +5.51(+1.72%) |
Apr 13, 2021 | 330.00 | 331.00 | 312.10 | 320.00 | 1,742 | -12.97(-3.90%) |
Apr 12, 2021 | 317.38 | 332.97 | 315.00 | 332.97 | 1,745 | +17.97(+5.70%) |
Apr 09, 2021 | 312.68 | 315.00 | 312.68 | 315.00 | 2,387 | +2.32(+0.74%) |
Apr 08, 2021 | 312.90 | 313.00 | 312.68 | 312.68 | 2,260 | -0.32(-0.10%) |
Apr 07, 2021 | 310.00 | 313.00 | 310.00 | 313.00 | 220 | -1.00(-0.32%) |
Apr 06, 2021 | 314.00 | 314.00 | 314.00 | 135 | +0.00(+0.00%) | |
Apr 05, 2021 | 310.00 | 314.00 | 310.00 | 314.00 | 1,278 | +6.00(+1.95%) |
Apr 01, 2021 | 308.00 | 308.00 | 308.00 | 0 | +0.00(+0.00%) | |
Mar 31, 2021 | 307.00 | 308.00 | 307.00 | 308.00 | 1,200 | +3.00(+0.98%) |
Mar 30, 2021 | 307.00 | 307.00 | 305.00 | 305.00 | 300 | +0.00(+0.00%) |
Mar 29, 2021 | 305.00 | 305.00 | 305.00 | 305.00 | 204 | -3.98(-1.29%) |
Mar 26, 2021 | 307.00 | 308.98 | 307.00 | 308.98 | 1,000 | -1.02(-0.33%) |
Mar 25, 2021 | 306.00 | 310.00 | 306.00 | 310.00 | 1,000 | +4.00(+1.31%) |
Mar 24, 2021 | 306.00 | 306.00 | 306.00 | 306.00 | 1,200 | +1.00(+0.33%) |
Mar 23, 2021 | 308.06 | 308.06 | 305.00 | 305.00 | 714 | -3.32(-1.08%) |
Mar 22, 2021 | 307.50 | 308.32 | 307.00 | 308.32 | 1,150 | +8.32(+2.77%) |
Mar 19, 2021 | 309.00 | 309.00 | 300.00 | 300.00 | 1,430 | -9.00(-2.91%) |
Mar 18, 2021 | 306.96 | 309.00 | 295.00 | 309.00 | 1,859 | +1.00(+0.32%) |
Mar 17, 2021 | 306.00 | 308.00 | 306.00 | 308.00 | 302 | +3.00(+0.98%) |
Mar 16, 2021 | 305.00 | 305.00 | 305.00 | 305.00 | 250 | -0.69(-0.23%) |
Mar 15, 2021 | 305.69 | 305.69 | 305.69 | 10 | +0.00(+0.00%) | |
Mar 12, 2021 | 305.86 | 305.86 | 305.69 | 305.69 | 220 | -0.44(-0.14%) |
Mar 11, 2021 | 305.00 | 306.13 | 305.00 | 306.13 | 326 | +5.02(+1.67%) |
Mar 10, 2021 | 314.00 | 314.00 | 300.01 | 301.11 | 1,108 | -10.89(-3.49%) |
Mar 09, 2021 | 313.00 | 313.00 | 312.00 | 312.00 | 220 | -3.00(-0.95%) |
Mar 08, 2021 | 311.00 | 315.00 | 310.01 | 315.00 | 961 | -2.00(-0.63%) |
Mar 05, 2021 | 307.00 | 320.00 | 307.00 | 317.00 | 1,918 | +10.00(+3.26%) |
Mar 04, 2021 | 306.00 | 311.99 | 297.19 | 307.00 | 2,764 | +13.00(+4.42%) |
Mar 03, 2021 | 293.00 | 294.00 | 293.00 | 294.00 | 697 | +7.76(+2.71%) |
Mar 02, 2021 | 290.00 | 290.00 | 286.24 | 286.24 | 605 | -3.76(-1.30%) |
Mar 01, 2021 | 290.00 | 293.00 | 290.00 | 290.00 | 557 | +2.00(+0.69%) |
Feb 26, 2021 | 289.93 | 289.93 | 288.00 | 288.00 | 300 | -2.00(-0.69%) |
Feb 25, 2021 | 293.00 | 293.00 | 289.99 | 290.00 | 1,230 | -3.24(-1.10%) |
Feb 24, 2021 | 290.86 | 293.24 | 290.86 | 293.24 | 1,174 | +2.23(+0.77%) |
Feb 23, 2021 | 294.00 | 298.00 | 291.00 | 291.01 | 1,063 | +1.00(+0.34%) |
Feb 22, 2021 | 290.01 | 290.01 | 290.01 | 290.01 | 242 | -6.99(-2.35%) |
Feb 19, 2021 | 298.75 | 298.75 | 297.00 | 297.00 | 878 | +5.00(+1.71%) |
Feb 18, 2021 | 287.10 | 292.00 | 286.00 | 292.00 | 918 | +2.00(+0.69%) |
Feb 17, 2021 | 287.01 | 290.00 | 287.00 | 290.00 | 524 | +0.00(+0.00%) |
Feb 16, 2021 | 300.00 | 300.00 | 290.00 | 290.00 | 1,081 | -4.00(-1.36%) |
Feb 12, 2021 | 294.00 | 294.00 | 294.00 | 0 | +8.00(+2.80%) | |
Feb 11, 2021 | 298.99 | 298.99 | 286.00 | 286.00 | 556 | -13.00(-4.35%) |
Feb 10, 2021 | 299.99 | 300.00 | 299.00 | 299.00 | 405 | +5.00(+1.70%) |
Feb 09, 2021 | 292.00 | 297.95 | 292.00 | 294.00 | 792 | +4.00(+1.38%) |
Feb 08, 2021 | 292.00 | 293.65 | 280.00 | 290.00 | 4,132 | +3.40(+1.19%) |
Feb 05, 2021 | 298.00 | 298.00 | 280.00 | 286.60 | 7,912 | +1.34(+0.47%) |
Feb 04, 2021 | 290.00 | 297.00 | 275.00 | 285.26 | 43,693 | +4.15(+1.48%) |
Feb 03, 2021 | 286.99 | 292.00 | 280.00 | 281.11 | 2,868 | +6.11(+2.22%) |
Feb 02, 2021 | 275.00 | 287.00 | 275.00 | 275.00 | 3,156 | +0.00(+0.00%) |