Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 148.00 | 156.00 | 147.37 | 151.00 | 3,515 | -3.00(-1.95%) |
Apr 29, 2021 | 160.00 | 160.00 | 148.00 | 154.00 | 4,741 | -3.00(-1.91%) |
Apr 28, 2021 | 157.00 | 162.00 | 152.00 | 157.00 | 4,494 | +4.00(+2.61%) |
Apr 27, 2021 | 162.00 | 163.00 | 152.00 | 153.00 | 6,141 | -9.00(-5.56%) |
Apr 26, 2021 | 158.00 | 164.00 | 155.00 | 162.00 | 6,412 | +7.00(+4.52%) |
Apr 23, 2021 | 150.00 | 160.00 | 150.00 | 155.00 | 9,367 | +4.00(+2.65%) |
Apr 22, 2021 | 145.00 | 153.00 | 141.00 | 151.00 | 10,563 | +5.00(+3.42%) |
Apr 21, 2021 | 134.00 | 148.00 | 129.00 | 146.00 | 10,966 | +13.00(+9.77%) |
Apr 20, 2021 | 145.00 | 147.00 | 123.00 | 133.00 | 27,272 | -15.00(-10.14%) |
Apr 19, 2021 | 160.00 | 161.00 | 146.00 | 148.00 | 8,415 | -11.00(-6.92%) |
Apr 16, 2021 | 161.00 | 166.00 | 154.00 | 159.00 | 6,040 | -6.00(-3.64%) |
Apr 15, 2021 | 169.00 | 173.00 | 158.00 | 165.00 | 8,306 | -2.00(-1.20%) |
Apr 14, 2021 | 168.00 | 177.00 | 166.00 | 167.00 | 5,447 | -3.00(-1.76%) |
Apr 13, 2021 | 173.00 | 174.00 | 165.00 | 170.00 | 5,555 | -3.00(-1.73%) |
Apr 12, 2021 | 181.00 | 182.00 | 171.00 | 173.00 | 7,627 | -9.00(-4.95%) |
Apr 09, 2021 | 184.00 | 186.00 | 180.01 | 182.00 | 3,562 | -6.00(-3.19%) |
Apr 08, 2021 | 182.00 | 188.00 | 177.00 | 188.00 | 6,146 | +6.00(+3.30%) |
Apr 07, 2021 | 188.00 | 189.00 | 180.00 | 182.00 | 4,527 | -2.00(-1.09%) |
Apr 06, 2021 | 181.00 | 186.00 | 180.00 | 184.00 | 4,428 | +0.00(+0.00%) |
Apr 05, 2021 | 190.00 | 191.00 | 180.00 | 184.00 | 9,835 | -6.00(-3.16%) |
Apr 01, 2021 | 192.00 | 198.99 | 184.00 | 190.00 | 16,565 | +3.00(+1.60%) |
Mar 31, 2021 | 183.00 | 191.00 | 178.00 | 187.00 | 9,687 | +7.00(+3.89%) |
Mar 30, 2021 | 184.00 | 187.00 | 175.00 | 180.00 | 24,859 | +0.00(+0.00%) |
Mar 29, 2021 | 180.00 | 197.00 | 176.00 | 180.00 | 25,787 | -4.00(-2.17%) |
Mar 26, 2021 | 186.00 | 188.00 | 178.00 | 184.00 | 4,874 | -2.00(-1.08%) |
Mar 25, 2021 | 174.00 | 189.00 | 171.00 | 186.00 | 10,465 | +7.00(+3.91%) |
Mar 24, 2021 | 190.00 | 194.00 | 179.00 | 179.00 | 10,858 | -7.00(-3.76%) |
Mar 23, 2021 | 198.00 | 200.00 | 185.00 | 186.00 | 12,030 | -10.00(-5.10%) |
Mar 22, 2021 | 207.00 | 207.00 | 193.00 | 196.00 | 14,599 | -12.00(-5.77%) |
Mar 19, 2021 | 196.00 | 210.50 | 193.00 | 208.00 | 11,017 | +11.00(+5.58%) |
Mar 18, 2021 | 204.00 | 216.00 | 196.00 | 197.00 | 10,568 | -12.00(-5.74%) |
Mar 17, 2021 | 195.00 | 217.00 | 188.00 | 209.00 | 19,315 | +7.00(+3.47%) |
Mar 16, 2021 | 218.00 | 220.00 | 201.00 | 202.00 | 19,297 | -15.00(-6.91%) |
Mar 15, 2021 | 224.00 | 230.00 | 214.00 | 217.00 | 12,051 | -7.00(-3.12%) |
Mar 12, 2021 | 206.00 | 229.00 | 200.00 | 224.00 | 19,381 | +2.00(+0.90%) |
Mar 11, 2021 | 224.00 | 233.00 | 216.00 | 222.00 | 23,063 | -5.00(-2.20%) |
Mar 10, 2021 | 249.00 | 251.00 | 213.00 | 227.00 | 119,083 | -60.00(-20.91%) |
Mar 09, 2021 | 219.00 | 288.00 | 210.00 | 287.00 | 859,243 | +106.00(+58.56%) |
Mar 08, 2021 | 188.00 | 189.00 | 178.00 | 181.00 | 9,601 | -7.00(-3.72%) |
Mar 05, 2021 | 172.00 | 193.00 | 151.00 | 188.00 | 21,195 | +20.00(+11.90%) |
Mar 04, 2021 | 187.00 | 187.00 | 163.00 | 168.00 | 19,241 | -18.00(-9.68%) |
Mar 03, 2021 | 197.00 | 201.00 | 183.00 | 186.00 | 13,114 | -7.00(-3.63%) |
Mar 02, 2021 | 208.00 | 210.55 | 192.00 | 193.00 | 17,610 | -12.00(-5.85%) |
Mar 01, 2021 | 212.00 | 217.00 | 203.00 | 205.00 | 12,948 | +0.00(+0.00%) |
Feb 26, 2021 | 230.00 | 236.00 | 205.00 | 205.00 | 33,424 | -37.00(-15.29%) |
Feb 25, 2021 | 247.00 | 295.00 | 233.00 | 242.00 | 173,634 | +14.00(+6.14%) |
Feb 24, 2021 | 228.00 | 235.00 | 218.00 | 228.00 | 11,505 | +16.00(+7.55%) |
Feb 23, 2021 | 223.00 | 232.00 | 196.00 | 212.00 | 24,972 | -31.00(-12.76%) |
Feb 22, 2021 | 268.00 | 279.00 | 243.00 | 243.00 | 14,982 | -38.00(-13.52%) |
Feb 19, 2021 | 243.00 | 289.00 | 241.00 | 281.00 | 27,700 | +37.00(+15.16%) |
Feb 18, 2021 | 271.00 | 278.00 | 238.00 | 244.00 | 26,650 | -35.00(-12.54%) |
Feb 17, 2021 | 293.03 | 298.00 | 262.00 | 279.00 | 25,538 | -19.00(-6.38%) |
Feb 16, 2021 | 295.00 | 305.00 | 284.00 | 298.00 | 18,390 | +3.00(+1.02%) |
Feb 12, 2021 | 291.00 | 316.00 | 283.04 | 295.00 | 31,541 | +0.00(+0.00%) |
Feb 11, 2021 | 319.00 | 322.00 | 275.00 | 295.00 | 46,405 | -15.00(-4.84%) |
Feb 10, 2021 | 306.00 | 344.00 | 267.00 | 310.00 | 122,410 | +6.00(+1.97%) |
Feb 09, 2021 | 231.00 | 307.00 | 226.00 | 304.00 | 168,027 | +69.00(+29.36%) |
Feb 08, 2021 | 228.00 | 241.00 | 223.00 | 235.00 | 27,480 | +21.00(+9.81%) |
Feb 05, 2021 | 220.00 | 231.00 | 204.00 | 214.00 | 68,563 | -49.00(-18.63%) |
Feb 04, 2021 | 190.00 | 275.00 | 190.00 | 263.00 | 265,683 | +73.00(+38.42%) |
Feb 03, 2021 | 183.00 | 197.00 | 182.00 | 190.00 | 12,904 | +9.00(+4.97%) |
Feb 02, 2021 | 185.00 | 187.00 | 180.00 | 181.00 | 7,174 | -4.00(-2.16%) |