Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 161.60 | 165.98 | 159.40 | 164.60 | 402,715 | +6.40(+4.05%) |
Apr 29, 2021 | 156.20 | 164.40 | 155.60 | 158.20 | 361,452 | -1.00(-0.63%) |
Apr 28, 2021 | 159.00 | 161.20 | 157.60 | 159.20 | 272,715 | -0.60(-0.38%) |
Apr 27, 2021 | 162.40 | 164.60 | 159.00 | 159.80 | 290,265 | -3.60(-2.20%) |
Apr 26, 2021 | 163.00 | 165.40 | 162.00 | 163.40 | 289,838 | -1.20(-0.73%) |
Apr 23, 2021 | 169.40 | 170.20 | 160.80 | 164.60 | 419,205 | -7.80(-4.52%) |
Apr 22, 2021 | 161.00 | 174.00 | 160.00 | 172.40 | 588,235 | +11.20(+6.95%) |
Apr 21, 2021 | 171.20 | 173.20 | 160.20 | 161.20 | 345,440 | -8.80(-5.18%) |
Apr 20, 2021 | 168.60 | 175.80 | 167.20 | 170.00 | 423,653 | +3.80(+2.29%) |
Apr 19, 2021 | 162.00 | 171.00 | 161.20 | 166.20 | 489,101 | +5.60(+3.49%) |
Apr 16, 2021 | 163.00 | 164.30 | 159.20 | 160.60 | 201,260 | -2.60(-1.59%) |
Apr 15, 2021 | 164.80 | 165.40 | 162.30 | 163.20 | 167,938 | -5.60(-3.32%) |
Apr 14, 2021 | 165.80 | 169.40 | 164.40 | 168.80 | 273,373 | +3.80(+2.30%) |
Apr 13, 2021 | 166.60 | 167.20 | 163.80 | 165.00 | 185,097 | -1.40(-0.84%) |
Apr 12, 2021 | 170.40 | 173.40 | 166.40 | 166.40 | 192,700 | -2.60(-1.54%) |
Apr 09, 2021 | 170.60 | 171.60 | 166.20 | 169.00 | 205,910 | -0.40(-0.24%) |
Apr 08, 2021 | 169.40 | 170.80 | 167.40 | 169.40 | 224,172 | -2.60(-1.51%) |
Apr 07, 2021 | 176.40 | 177.00 | 171.00 | 172.00 | 191,055 | -5.40(-3.04%) |
Apr 06, 2021 | 176.00 | 177.60 | 173.20 | 177.40 | 134,894 | +1.60(+0.91%) |
Apr 05, 2021 | 175.40 | 178.20 | 174.60 | 175.80 | 205,298 | -5.40(-2.98%) |
Apr 01, 2021 | 184.40 | 185.20 | 179.60 | 181.20 | 216,440 | -5.80(-3.10%) |
Mar 31, 2021 | 186.40 | 190.60 | 183.20 | 187.00 | 220,906 | -1.20(-0.64%) |
Mar 30, 2021 | 196.60 | 198.80 | 188.00 | 188.20 | 224,609 | -9.20(-4.66%) |
Mar 29, 2021 | 196.80 | 202.40 | 194.60 | 197.40 | 277,761 | +5.40(+2.81%) |
Mar 26, 2021 | 196.60 | 204.20 | 189.80 | 192.00 | 415,775 | -7.80(-3.90%) |
Mar 25, 2021 | 207.80 | 217.80 | 199.00 | 199.80 | 395,030 | -6.40(-3.10%) |
Mar 24, 2021 | 200.40 | 206.40 | 196.20 | 206.20 | 256,062 | +1.20(+0.59%) |
Mar 23, 2021 | 196.80 | 208.40 | 196.20 | 205.00 | 366,179 | +10.00(+5.13%) |
Mar 22, 2021 | 206.60 | 207.80 | 194.00 | 195.00 | 285,495 | -15.80(-7.50%) |
Mar 19, 2021 | 216.20 | 222.00 | 208.00 | 210.80 | 312,660 | -7.00(-3.21%) |
Mar 18, 2021 | 210.40 | 219.40 | 206.40 | 217.80 | 348,960 | +11.80(+5.73%) |
Mar 17, 2021 | 218.00 | 219.00 | 205.80 | 206.00 | 394,420 | -9.80(-4.54%) |
Mar 16, 2021 | 215.40 | 216.00 | 209.20 | 215.80 | 340,723 | +0.00(+0.00%) |
Mar 15, 2021 | 228.00 | 229.60 | 214.60 | 215.80 | 267,067 | -13.00(-5.68%) |
Mar 12, 2021 | 237.40 | 238.00 | 228.60 | 228.80 | 216,270 | -4.00(-1.72%) |
Mar 11, 2021 | 235.00 | 235.60 | 231.20 | 232.80 | 216,683 | -6.20(-2.59%) |
Mar 10, 2021 | 235.40 | 240.60 | 235.20 | 239.00 | 259,294 | -2.80(-1.16%) |
Mar 09, 2021 | 245.00 | 246.20 | 239.00 | 241.80 | 307,728 | -12.20(-4.80%) |
Mar 08, 2021 | 248.20 | 254.20 | 242.80 | 254.00 | 448,010 | +6.00(+2.42%) |
Mar 05, 2021 | 256.60 | 274.20 | 246.80 | 248.00 | 1,045,130 | -18.40(-6.91%) |
Mar 04, 2021 | 252.80 | 278.00 | 247.00 | 266.40 | 1,170,942 | +10.60(+4.14%) |
Mar 03, 2021 | 243.40 | 255.80 | 241.20 | 255.80 | 513,123 | +10.80(+4.41%) |
Mar 02, 2021 | 243.40 | 246.20 | 240.00 | 245.00 | 386,981 | +4.00(+1.66%) |
Mar 01, 2021 | 246.80 | 246.80 | 239.80 | 241.00 | 466,386 | -20.00(-7.66%) |
Feb 26, 2021 | 263.40 | 283.00 | 256.20 | 261.00 | 960,945 | -13.00(-4.74%) |
Feb 25, 2021 | 242.00 | 281.60 | 238.20 | 274.00 | 1,190,166 | +36.80(+15.51%) |
Feb 24, 2021 | 253.60 | 256.00 | 236.40 | 237.20 | 407,167 | -9.40(-3.81%) |
Feb 23, 2021 | 259.20 | 271.80 | 246.40 | 246.60 | 526,190 | -10.60(-4.12%) |
Feb 22, 2021 | 255.80 | 257.80 | 248.20 | 257.20 | 315,651 | +10.40(+4.21%) |
Feb 19, 2021 | 254.00 | 254.80 | 244.60 | 246.80 | 405,545 | -10.00(-3.89%) |
Feb 18, 2021 | 262.60 | 265.40 | 254.00 | 256.80 | 349,628 | +2.20(+0.86%) |
Feb 17, 2021 | 264.40 | 269.00 | 254.20 | 254.60 | 380,056 | -3.60(-1.39%) |
Feb 16, 2021 | 259.20 | 263.40 | 255.40 | 258.20 | 366,513 | +0.40(+0.16%) |
Feb 12, 2021 | 269.20 | 269.40 | 257.20 | 257.80 | 379,660 | -8.60(-3.23%) |
Feb 11, 2021 | 269.80 | 279.20 | 266.40 | 266.40 | 345,895 | -6.20(-2.27%) |
Feb 10, 2021 | 267.00 | 281.00 | 266.40 | 272.60 | 594,091 | +3.80(+1.41%) |
Feb 09, 2021 | 271.00 | 273.20 | 265.40 | 268.80 | 268,033 | +1.40(+0.52%) |
Feb 08, 2021 | 268.40 | 272.40 | 267.40 | 267.40 | 335,377 | -2.10(-0.78%) |
Feb 05, 2021 | 269.20 | 275.40 | 269.00 | 269.50 | 363,030 | -0.70(-0.26%) |
Feb 04, 2021 | 276.60 | 277.20 | 270.20 | 270.20 | 234,687 | -12.40(-4.39%) |
Feb 03, 2021 | 291.20 | 295.80 | 282.20 | 282.60 | 270,442 | -16.00(-5.36%) |
Feb 02, 2021 | 310.00 | 310.60 | 294.60 | 298.60 | 408,021 | -27.20(-8.35%) |