Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 76.94 | 78.34 | 76.00 | 77.86 | 525,900 | +0.95(+1.24%) |
Apr 29, 2021 | 80.00 | 80.55 | 76.14 | 76.91 | 511,389 | -2.92(-3.66%) |
Apr 28, 2021 | 79.50 | 80.17 | 77.20 | 79.83 | 696,538 | +0.24(+0.30%) |
Apr 27, 2021 | 83.07 | 83.07 | 79.13 | 79.59 | 803,407 | -3.04(-3.68%) |
Apr 26, 2021 | 80.94 | 84.31 | 78.87 | 82.63 | 1,167,937 | +2.90(+3.64%) |
Apr 23, 2021 | 82.23 | 83.22 | 79.02 | 79.73 | 1,075,700 | -2.99(-3.61%) |
Apr 22, 2021 | 85.16 | 85.80 | 80.79 | 82.72 | 409,010 | -1.53(-1.82%) |
Apr 21, 2021 | 82.06 | 85.88 | 81.73 | 84.25 | 679,914 | +2.01(+2.44%) |
Apr 20, 2021 | 88.88 | 91.51 | 81.57 | 82.24 | 629,067 | -7.34(-8.19%) |
Apr 19, 2021 | 90.25 | 92.11 | 88.77 | 89.58 | 511,909 | -1.36(-1.50%) |
Apr 16, 2021 | 90.63 | 91.61 | 89.61 | 90.94 | 541,300 | +0.18(+0.20%) |
Apr 15, 2021 | 92.88 | 94.79 | 90.30 | 90.76 | 705,625 | -0.10(-0.11%) |
Apr 14, 2021 | 84.38 | 92.63 | 83.36 | 90.86 | 1,473,991 | +5.15(+6.01%) |
Apr 13, 2021 | 78.75 | 88.00 | 77.43 | 85.71 | 2,875,516 | +5.35(+6.66%) |
Apr 12, 2021 | 85.44 | 88.90 | 79.29 | 80.36 | 7,089,349 | -52.40(-39.47%) |
Apr 09, 2021 | 134.38 | 134.38 | 130.99 | 132.76 | 133,900 | -1.66(-1.23%) |
Apr 08, 2021 | 131.53 | 134.43 | 129.28 | 134.42 | 239,500 | +5.54(+4.30%) |
Apr 07, 2021 | 132.89 | 133.45 | 127.01 | 128.88 | 406,478 | -4.30(-3.23%) |
Apr 06, 2021 | 138.66 | 139.57 | 132.52 | 133.18 | 261,195 | -3.77(-2.75%) |
Apr 05, 2021 | 140.32 | 140.40 | 135.20 | 136.95 | 194,555 | -0.26(-0.19%) |
Apr 01, 2021 | 140.71 | 144.69 | 135.36 | 137.21 | 324,900 | -1.65(-1.19%) |
Mar 31, 2021 | 138.98 | 144.04 | 137.93 | 138.86 | 532,179 | +1.49(+1.08%) |
Mar 30, 2021 | 131.28 | 137.94 | 129.25 | 137.37 | 262,843 | +5.72(+4.34%) |
Mar 29, 2021 | 136.79 | 138.48 | 129.68 | 131.65 | 258,394 | -4.74(-3.48%) |
Mar 26, 2021 | 136.89 | 138.73 | 131.55 | 136.39 | 304,900 | -0.64(-0.47%) |
Mar 25, 2021 | 126.50 | 138.21 | 126.25 | 137.03 | 454,781 | +8.17(+6.34%) |
Mar 24, 2021 | 139.75 | 139.75 | 128.43 | 128.86 | 249,967 | -12.07(-8.56%) |
Mar 23, 2021 | 141.93 | 147.98 | 140.54 | 140.93 | 441,253 | -1.61(-1.13%) |
Mar 22, 2021 | 141.82 | 146.40 | 140.52 | 142.54 | 352,321 | -0.21(-0.15%) |
Mar 19, 2021 | 134.21 | 143.49 | 133.00 | 142.75 | 1,228,500 | +11.66(+8.89%) |
Mar 18, 2021 | 132.19 | 136.92 | 130.33 | 131.09 | 318,536 | -3.13(-2.33%) |
Mar 17, 2021 | 135.01 | 136.14 | 129.70 | 134.22 | 438,161 | -1.65(-1.21%) |
Mar 16, 2021 | 144.70 | 145.20 | 134.49 | 135.87 | 516,378 | -8.79(-6.08%) |
Mar 15, 2021 | 141.59 | 146.46 | 139.72 | 144.66 | 343,898 | +3.54(+2.51%) |
Mar 12, 2021 | 137.97 | 142.37 | 132.11 | 141.12 | 291,000 | +0.26(+0.18%) |
Mar 11, 2021 | 138.11 | 141.75 | 135.62 | 140.86 | 374,401 | +5.52(+4.08%) |
Mar 10, 2021 | 135.37 | 140.15 | 134.84 | 135.34 | 548,597 | +3.08(+2.33%) |
Mar 09, 2021 | 129.60 | 134.07 | 125.10 | 132.26 | 958,998 | +5.26(+4.14%) |
Mar 08, 2021 | 135.29 | 137.74 | 125.56 | 127.00 | 928,163 | -11.75(-8.47%) |
Mar 05, 2021 | 143.28 | 144.44 | 131.93 | 138.75 | 616,000 | -4.41(-3.08%) |
Mar 04, 2021 | 141.91 | 148.62 | 139.14 | 143.16 | 482,726 | -0.09(-0.06%) |
Mar 03, 2021 | 148.75 | 149.00 | 141.99 | 143.25 | 329,501 | -5.69(-3.82%) |
Mar 02, 2021 | 152.78 | 154.58 | 147.35 | 148.94 | 546,067 | -3.98(-2.60%) |
Mar 01, 2021 | 161.37 | 161.78 | 151.25 | 152.92 | 704,228 | -7.98(-4.96%) |
Feb 26, 2021 | 145.69 | 163.37 | 143.63 | 160.90 | 1,082,300 | +13.17(+8.91%) |
Feb 25, 2021 | 153.00 | 155.49 | 143.44 | 147.73 | 971,587 | -5.27(-3.44%) |
Feb 24, 2021 | 155.00 | 159.49 | 152.71 | 153.00 | 484,152 | -2.46(-1.58%) |
Feb 23, 2021 | 155.48 | 159.50 | 151.28 | 155.46 | 668,941 | -3.57(-2.24%) |
Feb 22, 2021 | 165.00 | 168.32 | 155.50 | 159.03 | 759,299 | -9.00(-5.36%) |
Feb 19, 2021 | 170.65 | 172.09 | 167.09 | 168.03 | 460,200 | -2.27(-1.33%) |
Feb 18, 2021 | 168.25 | 172.01 | 167.20 | 170.30 | 327,939 | +0.30(+0.18%) |
Feb 17, 2021 | 171.90 | 174.68 | 167.29 | 170.00 | 374,933 | -2.80(-1.62%) |
Feb 16, 2021 | 173.79 | 175.10 | 169.54 | 172.80 | 323,223 | +0.45(+0.26%) |
Feb 12, 2021 | 174.05 | 176.56 | 172.01 | 172.35 | 447,700 | -3.31(-1.88%) |
Feb 11, 2021 | 178.87 | 180.96 | 174.34 | 175.66 | 335,455 | -1.12(-0.63%) |
Feb 10, 2021 | 181.26 | 183.72 | 173.44 | 176.78 | 244,476 | -3.20(-1.78%) |
Feb 09, 2021 | 180.59 | 182.59 | 176.96 | 179.98 | 290,756 | +0.01(+0.01%) |
Feb 08, 2021 | 182.54 | 188.30 | 178.54 | 179.97 | 390,174 | +0.50(+0.28%) |
Feb 05, 2021 | 177.73 | 181.13 | 173.87 | 179.47 | 440,600 | +4.10(+2.34%) |
Feb 04, 2021 | 177.00 | 178.92 | 168.02 | 175.37 | 656,017 | -1.12(-0.63%) |
Feb 03, 2021 | 177.01 | 179.00 | 165.05 | 176.49 | 951,725 | -1.17(-0.66%) |
Feb 02, 2021 | 186.19 | 189.58 | 175.41 | 177.66 | 741,335 | -4.35(-2.39%) |