Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 123.40 | 127.80 | 119.60 | 120.60 | 18,725 | -5.20(-4.13%) |
Apr 29, 2021 | 132.00 | 132.00 | 120.60 | 125.80 | 24,039 | -3.40(-2.63%) |
Apr 28, 2021 | 119.60 | 130.00 | 119.20 | 129.20 | 53,417 | +11.40(+9.68%) |
Apr 27, 2021 | 114.40 | 120.60 | 112.20 | 117.80 | 29,277 | +3.80(+3.33%) |
Apr 26, 2021 | 114.60 | 116.40 | 113.20 | 114.00 | 12,664 | -0.20(-0.18%) |
Apr 23, 2021 | 113.80 | 118.20 | 111.40 | 114.20 | 27,790 | +0.20(+0.18%) |
Apr 22, 2021 | 108.80 | 123.60 | 108.40 | 114.00 | 210,168 | -6.00(-5.00%) |
Apr 21, 2021 | 116.40 | 120.60 | 113.80 | 120.00 | 14,614 | +3.60(+3.09%) |
Apr 20, 2021 | 117.40 | 118.80 | 112.40 | 116.40 | 8,912 | -2.00(-1.69%) |
Apr 19, 2021 | 121.60 | 121.60 | 115.60 | 118.40 | 7,100 | -2.80(-2.31%) |
Apr 16, 2021 | 128.80 | 128.80 | 117.60 | 121.20 | 16,450 | -8.80(-6.77%) |
Apr 15, 2021 | 127.00 | 133.80 | 123.00 | 130.00 | 19,528 | +3.40(+2.69%) |
Apr 14, 2021 | 124.60 | 129.80 | 123.00 | 126.60 | 7,594 | +2.00(+1.61%) |
Apr 13, 2021 | 123.20 | 126.20 | 120.40 | 124.60 | 10,458 | +1.60(+1.30%) |
Apr 12, 2021 | 131.60 | 131.60 | 122.40 | 123.00 | 8,809 | -7.00(-5.38%) |
Apr 09, 2021 | 130.20 | 137.40 | 128.80 | 130.00 | 11,075 | +0.00(+0.00%) |
Apr 08, 2021 | 136.60 | 137.40 | 129.00 | 130.00 | 21,255 | -4.00(-2.99%) |
Apr 07, 2021 | 141.00 | 142.80 | 131.60 | 134.00 | 18,508 | -7.00(-4.96%) |
Apr 06, 2021 | 146.60 | 147.55 | 140.20 | 141.00 | 8,318 | -5.80(-3.95%) |
Apr 05, 2021 | 147.00 | 149.20 | 143.60 | 146.80 | 6,890 | +0.40(+0.27%) |
Apr 01, 2021 | 148.80 | 153.40 | 145.00 | 146.40 | 6,750 | -1.40(-0.95%) |
Mar 31, 2021 | 139.80 | 149.00 | 139.20 | 147.80 | 8,989 | +9.40(+6.79%) |
Mar 30, 2021 | 140.60 | 144.00 | 136.00 | 138.40 | 10,994 | -4.40(-3.08%) |
Mar 29, 2021 | 143.80 | 148.00 | 137.00 | 142.80 | 11,924 | -2.20(-1.52%) |
Mar 26, 2021 | 149.80 | 153.00 | 142.00 | 145.00 | 13,410 | -4.00(-2.68%) |
Mar 25, 2021 | 150.40 | 153.20 | 144.80 | 149.00 | 19,925 | -1.80(-1.19%) |
Mar 24, 2021 | 159.60 | 159.60 | 150.50 | 150.80 | 8,556 | -7.20(-4.56%) |
Mar 23, 2021 | 167.20 | 174.60 | 156.00 | 158.00 | 17,079 | -9.40(-5.62%) |
Mar 22, 2021 | 170.20 | 170.80 | 166.80 | 167.40 | 5,128 | -2.00(-1.18%) |
Mar 19, 2021 | 168.60 | 174.60 | 165.20 | 169.40 | 12,465 | +1.00(+0.59%) |
Mar 18, 2021 | 174.40 | 178.00 | 166.80 | 168.40 | 12,059 | -8.60(-4.86%) |
Mar 17, 2021 | 170.20 | 180.40 | 163.40 | 177.00 | 17,217 | +6.20(+3.63%) |
Mar 16, 2021 | 185.20 | 185.20 | 170.20 | 170.80 | 8,758 | -15.00(-8.07%) |
Mar 15, 2021 | 181.80 | 188.40 | 172.81 | 185.80 | 10,513 | +2.00(+1.09%) |
Mar 12, 2021 | 184.20 | 187.00 | 177.20 | 183.80 | 5,835 | -1.40(-0.76%) |
Mar 11, 2021 | 178.80 | 193.80 | 177.48 | 185.20 | 12,288 | +10.60(+6.07%) |
Mar 10, 2021 | 184.20 | 188.80 | 173.00 | 174.60 | 5,553 | -7.00(-3.85%) |
Mar 09, 2021 | 177.20 | 186.20 | 173.07 | 181.60 | 9,412 | +8.20(+4.73%) |
Mar 08, 2021 | 175.80 | 181.80 | 172.60 | 173.40 | 5,941 | -3.00(-1.70%) |
Mar 05, 2021 | 175.80 | 180.20 | 165.80 | 176.40 | 11,580 | +2.80(+1.61%) |
Mar 04, 2021 | 180.20 | 181.90 | 170.00 | 173.60 | 16,430 | -7.60(-4.19%) |
Mar 03, 2021 | 184.00 | 192.40 | 180.40 | 181.20 | 5,216 | -4.20(-2.27%) |
Mar 02, 2021 | 197.00 | 198.60 | 184.60 | 185.40 | 5,538 | -13.20(-6.65%) |
Mar 01, 2021 | 195.40 | 201.00 | 189.40 | 198.60 | 6,875 | +9.00(+4.75%) |
Feb 26, 2021 | 193.80 | 196.00 | 180.60 | 189.60 | 11,485 | -3.00(-1.56%) |
Feb 25, 2021 | 201.00 | 205.10 | 192.00 | 192.60 | 7,566 | -7.60(-3.80%) |
Feb 24, 2021 | 202.60 | 212.30 | 197.20 | 200.20 | 7,193 | -3.80(-1.86%) |
Feb 23, 2021 | 192.00 | 209.20 | 184.80 | 204.00 | 19,554 | -5.20(-2.49%) |
Feb 22, 2021 | 211.20 | 218.00 | 207.00 | 209.20 | 8,454 | -4.40(-2.06%) |
Feb 19, 2021 | 219.00 | 220.60 | 205.60 | 213.60 | 14,290 | -6.40(-2.91%) |
Feb 18, 2021 | 222.00 | 222.60 | 199.80 | 220.00 | 17,825 | -1.20(-0.54%) |
Feb 17, 2021 | 237.80 | 239.80 | 220.20 | 221.20 | 14,250 | -19.60(-8.14%) |
Feb 16, 2021 | 240.20 | 242.40 | 231.00 | 240.80 | 9,972 | +7.00(+2.99%) |
Feb 12, 2021 | 247.00 | 249.40 | 226.20 | 233.80 | 20,930 | +11.20(+5.03%) |
Feb 11, 2021 | 230.60 | 233.60 | 221.40 | 222.60 | 8,433 | -8.00(-3.47%) |
Feb 10, 2021 | 252.00 | 257.80 | 229.80 | 230.60 | 17,926 | -16.60(-6.72%) |
Feb 09, 2021 | 235.60 | 254.60 | 232.40 | 247.20 | 26,062 | +14.00(+6.00%) |
Feb 08, 2021 | 215.60 | 242.00 | 210.80 | 233.20 | 26,046 | +17.40(+8.06%) |
Feb 05, 2021 | 216.80 | 218.60 | 202.40 | 215.80 | 13,475 | -0.60(-0.28%) |
Feb 04, 2021 | 195.60 | 230.00 | 194.00 | 216.40 | 36,955 | +21.40(+10.97%) |
Feb 03, 2021 | 187.60 | 197.40 | 185.40 | 195.00 | 12,901 | +7.00(+3.72%) |
Feb 02, 2021 | 189.20 | 191.60 | 182.60 | 188.00 | 7,684 | -1.20(-0.63%) |