Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 109.50 | 114.46 | 106.42 | 107.22 | 1,450,000 | -4.14(-3.72%) |
Apr 29, 2021 | 114.50 | 117.00 | 109.30 | 111.36 | 882,995 | -1.93(-1.70%) |
Apr 28, 2021 | 112.80 | 115.70 | 109.61 | 113.29 | 760,616 | +0.08(+0.07%) |
Apr 27, 2021 | 118.87 | 120.00 | 111.53 | 113.21 | 1,239,299 | -3.07(-2.64%) |
Apr 26, 2021 | 119.00 | 120.39 | 113.48 | 116.28 | 1,564,285 | +0.95(+0.82%) |
Apr 23, 2021 | 113.91 | 121.00 | 112.40 | 115.33 | 1,316,500 | -1.97(-1.68%) |
Apr 22, 2021 | 127.00 | 131.03 | 115.25 | 117.30 | 1,198,256 | -10.24(-8.03%) |
Apr 21, 2021 | 116.90 | 129.15 | 113.18 | 127.54 | 1,283,265 | +6.90(+5.72%) |
Apr 20, 2021 | 125.54 | 126.24 | 107.94 | 120.64 | 1,887,334 | -4.44(-3.55%) |
Apr 19, 2021 | 130.62 | 133.30 | 120.60 | 125.08 | 1,747,182 | -7.92(-5.95%) |
Apr 16, 2021 | 135.00 | 136.91 | 129.06 | 133.00 | 1,353,700 | -6.09(-4.38%) |
Apr 15, 2021 | 146.23 | 147.34 | 126.16 | 139.09 | 1,549,371 | -2.23(-1.58%) |
Apr 14, 2021 | 171.11 | 172.49 | 135.50 | 141.32 | 2,538,262 | -25.17(-15.12%) |
Apr 13, 2021 | 166.01 | 172.97 | 160.10 | 166.49 | 1,416,029 | +3.65(+2.24%) |
Apr 12, 2021 | 168.35 | 178.96 | 159.41 | 162.84 | 1,940,677 | -0.36(-0.22%) |
Apr 09, 2021 | 156.80 | 163.69 | 152.75 | 163.20 | 1,244,500 | +6.20(+3.95%) |
Apr 08, 2021 | 141.11 | 160.28 | 141.00 | 157.00 | 1,406,035 | +16.43(+11.69%) |
Apr 07, 2021 | 151.99 | 156.76 | 139.00 | 140.57 | 1,323,569 | -17.32(-10.97%) |
Apr 06, 2021 | 153.00 | 164.00 | 151.31 | 157.89 | 1,249,055 | +7.58(+5.04%) |
Apr 05, 2021 | 144.67 | 150.43 | 137.63 | 150.31 | 1,025,780 | +6.82(+4.75%) |
Apr 01, 2021 | 148.29 | 152.50 | 139.04 | 143.49 | 972,000 | +1.32(+0.93%) |
Mar 31, 2021 | 138.50 | 145.93 | 133.15 | 142.17 | 1,505,096 | +2.66(+1.91%) |
Mar 30, 2021 | 124.19 | 139.96 | 119.40 | 139.51 | 1,603,808 | +18.64(+15.42%) |
Mar 29, 2021 | 128.81 | 130.00 | 115.62 | 120.87 | 1,356,657 | -2.97(-2.40%) |
Mar 26, 2021 | 130.01 | 132.69 | 116.56 | 123.84 | 1,125,200 | -3.63(-2.85%) |
Mar 25, 2021 | 115.00 | 131.67 | 113.06 | 127.47 | 1,916,925 | +0.26(+0.20%) |
Mar 24, 2021 | 146.61 | 151.00 | 124.65 | 127.21 | 1,430,326 | -14.51(-10.24%) |
Mar 23, 2021 | 148.28 | 160.00 | 138.80 | 141.72 | 1,519,049 | -6.67(-4.49%) |
Mar 22, 2021 | 159.52 | 165.50 | 147.03 | 148.39 | 1,310,914 | -11.97(-7.46%) |
Mar 19, 2021 | 147.24 | 164.95 | 141.02 | 160.36 | 3,634,500 | +14.18(+9.70%) |
Mar 18, 2021 | 166.71 | 176.36 | 143.08 | 146.18 | 2,075,402 | -20.53(-12.31%) |
Mar 17, 2021 | 148.00 | 171.98 | 145.00 | 166.71 | 1,578,634 | +10.07(+6.43%) |
Mar 16, 2021 | 157.83 | 174.50 | 150.20 | 156.64 | 2,132,453 | -4.48(-2.78%) |
Mar 15, 2021 | 139.56 | 166.25 | 139.56 | 161.12 | 1,773,439 | +22.53(+16.26%) |
Mar 12, 2021 | 130.05 | 145.65 | 130.05 | 138.59 | 1,386,500 | -0.71(-0.51%) |
Mar 11, 2021 | 126.48 | 144.29 | 125.01 | 139.30 | 1,417,177 | +17.18(+14.07%) |
Mar 10, 2021 | 130.00 | 134.74 | 116.22 | 122.12 | 1,415,042 | -2.85(-2.28%) |
Mar 09, 2021 | 115.02 | 127.49 | 114.00 | 124.97 | 3,033,856 | +15.96(+14.64%) |
Mar 08, 2021 | 114.13 | 126.48 | 107.53 | 109.01 | 1,364,639 | +2.37(+2.22%) |
Mar 05, 2021 | 121.17 | 121.95 | 89.30 | 106.64 | 2,403,600 | -10.94(-9.30%) |
Mar 04, 2021 | 134.10 | 142.00 | 111.22 | 117.58 | 1,751,664 | -24.43(-17.20%) |
Mar 03, 2021 | 147.13 | 150.00 | 141.09 | 142.01 | 897,016 | -1.31(-0.91%) |
Mar 02, 2021 | 151.95 | 153.37 | 140.96 | 143.32 | 836,387 | -4.38(-2.97%) |
Mar 01, 2021 | 135.00 | 152.00 | 134.82 | 147.70 | 1,122,073 | +20.14(+15.79%) |
Feb 26, 2021 | 122.18 | 134.99 | 118.22 | 127.56 | 1,118,900 | +0.16(+0.13%) |
Feb 25, 2021 | 142.00 | 146.22 | 125.01 | 127.40 | 1,034,614 | -13.12(-9.34%) |
Feb 24, 2021 | 133.65 | 141.61 | 130.28 | 140.52 | 1,316,434 | +10.72(+8.26%) |
Feb 23, 2021 | 142.05 | 146.40 | 102.46 | 129.80 | 2,515,544 | -32.61(-20.08%) |
Feb 22, 2021 | 154.80 | 170.00 | 154.40 | 162.41 | 1,057,042 | -8.47(-4.96%) |
Feb 19, 2021 | 157.91 | 174.79 | 154.01 | 170.88 | 1,058,800 | +17.13(+11.14%) |
Feb 18, 2021 | 159.98 | 160.46 | 142.00 | 153.75 | 1,224,190 | -14.86(-8.81%) |
Feb 17, 2021 | 177.01 | 187.86 | 161.45 | 168.61 | 1,551,490 | -7.66(-4.35%) |
Feb 16, 2021 | 167.01 | 187.04 | 165.50 | 176.27 | 1,811,533 | +13.56(+8.33%) |
Feb 12, 2021 | 147.84 | 162.86 | 143.44 | 162.71 | 974,100 | +13.29(+8.89%) |
Feb 11, 2021 | 153.99 | 158.67 | 142.17 | 149.42 | 1,226,190 | +5.39(+3.74%) |
Feb 10, 2021 | 158.69 | 159.01 | 129.25 | 144.03 | 1,908,024 | -16.03(-10.01%) |
Feb 09, 2021 | 146.50 | 161.13 | 142.74 | 160.06 | 1,509,482 | +16.10(+11.18%) |
Feb 08, 2021 | 152.90 | 155.36 | 135.00 | 143.96 | 1,921,742 | +18.46(+14.71%) |
Feb 05, 2021 | 121.25 | 128.91 | 117.64 | 125.50 | 863,500 | +7.57(+6.42%) |
Feb 04, 2021 | 111.31 | 119.00 | 110.00 | 117.93 | 999,829 | +8.42(+7.69%) |
Feb 03, 2021 | 110.65 | 113.62 | 104.34 | 109.51 | 967,745 | +1.10(+1.01%) |
Feb 02, 2021 | 95.40 | 111.23 | 95.40 | 108.41 | 1,450,722 | +13.15(+13.80%) |