Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 201.00 | 215.00 | 196.40 | 213.00 | 24,845 | +8.60(+4.21%) |
Apr 29, 2021 | 203.40 | 207.40 | 197.20 | 204.40 | 5,640 | -3.00(-1.45%) |
Apr 28, 2021 | 205.40 | 209.00 | 201.60 | 207.40 | 3,549 | +1.40(+0.68%) |
Apr 27, 2021 | 211.40 | 213.60 | 204.20 | 206.00 | 7,845 | -1.00(-0.48%) |
Apr 26, 2021 | 210.00 | 218.00 | 201.20 | 207.00 | 20,078 | -0.60(-0.29%) |
Apr 23, 2021 | 201.60 | 211.60 | 193.20 | 207.60 | 25,185 | +5.80(+2.87%) |
Apr 22, 2021 | 205.80 | 213.80 | 196.00 | 201.80 | 19,679 | +3.60(+1.82%) |
Apr 21, 2021 | 196.00 | 203.00 | 185.00 | 198.20 | 31,817 | +3.20(+1.64%) |
Apr 20, 2021 | 186.00 | 214.00 | 180.40 | 195.00 | 59,634 | +8.80(+4.73%) |
Apr 19, 2021 | 183.20 | 194.20 | 178.00 | 186.20 | 14,331 | -0.40(-0.21%) |
Apr 16, 2021 | 184.00 | 200.48 | 172.00 | 186.60 | 25,405 | +3.40(+1.86%) |
Apr 15, 2021 | 200.00 | 204.00 | 177.60 | 183.20 | 50,229 | -15.20(-7.66%) |
Apr 14, 2021 | 201.00 | 210.40 | 194.80 | 198.40 | 22,086 | -3.60(-1.78%) |
Apr 13, 2021 | 214.00 | 218.80 | 197.60 | 202.00 | 42,173 | -13.60(-6.31%) |
Apr 12, 2021 | 230.00 | 242.00 | 214.00 | 215.60 | 34,985 | -14.40(-6.26%) |
Apr 09, 2021 | 229.00 | 237.40 | 225.80 | 230.00 | 25,305 | -5.00(-2.13%) |
Apr 08, 2021 | 231.20 | 248.00 | 220.00 | 235.00 | 106,418 | +9.20(+4.07%) |
Apr 07, 2021 | 222.80 | 233.60 | 217.60 | 225.80 | 44,768 | +1.80(+0.80%) |
Apr 06, 2021 | 220.40 | 230.40 | 215.60 | 224.00 | 71,208 | +0.80(+0.36%) |
Apr 05, 2021 | 228.20 | 241.60 | 215.60 | 223.20 | 68,822 | -5.40(-2.36%) |
Apr 01, 2021 | 231.40 | 272.00 | 220.40 | 228.60 | 98,245 | -2.80(-1.21%) |
Mar 31, 2021 | 234.40 | 254.60 | 224.20 | 231.40 | 47,068 | +4.20(+1.85%) |
Mar 30, 2021 | 229.40 | 229.40 | 217.00 | 227.20 | 24,553 | -1.00(-0.44%) |
Mar 29, 2021 | 226.40 | 244.60 | 214.80 | 228.20 | 53,709 | +4.80(+2.15%) |
Mar 26, 2021 | 220.20 | 235.00 | 207.40 | 223.40 | 65,510 | -5.80(-2.53%) |
Mar 25, 2021 | 201.00 | 240.00 | 190.20 | 229.20 | 112,128 | +19.60(+9.35%) |
Mar 24, 2021 | 214.60 | 239.80 | 207.20 | 209.60 | 31,994 | -7.00(-3.23%) |
Mar 23, 2021 | 245.20 | 274.60 | 209.20 | 216.60 | 116,948 | -33.80(-13.50%) |
Mar 22, 2021 | 222.80 | 252.80 | 212.40 | 250.40 | 56,081 | +26.00(+11.59%) |
Mar 19, 2021 | 227.40 | 245.80 | 216.70 | 224.40 | 22,400 | -4.60(-2.01%) |
Mar 18, 2021 | 284.60 | 306.20 | 222.20 | 229.00 | 93,817 | -47.20(-17.09%) |
Mar 17, 2021 | 194.40 | 289.00 | 194.40 | 276.20 | 99,498 | +76.20(+38.10%) |
Mar 16, 2021 | 206.80 | 212.00 | 198.40 | 200.00 | 9,650 | -6.20(-3.01%) |
Mar 15, 2021 | 202.60 | 219.00 | 198.20 | 206.20 | 16,503 | +5.60(+2.79%) |
Mar 12, 2021 | 222.00 | 222.00 | 199.20 | 200.60 | 17,450 | -25.40(-11.24%) |
Mar 11, 2021 | 226.20 | 243.20 | 212.00 | 226.00 | 14,893 | -0.20(-0.09%) |
Mar 10, 2021 | 245.80 | 247.60 | 214.20 | 226.20 | 10,532 | -1.80(-0.79%) |
Mar 09, 2021 | 195.40 | 248.60 | 194.40 | 228.00 | 44,815 | +33.80(+17.40%) |
Mar 08, 2021 | 202.40 | 221.40 | 192.00 | 194.20 | 30,038 | -11.00(-5.36%) |
Mar 05, 2021 | 295.00 | 328.80 | 200.60 | 205.20 | 283,845 | -7.80(-3.66%) |
Mar 04, 2021 | 237.00 | 244.60 | 190.80 | 213.00 | 13,659 | -37.40(-14.94%) |
Mar 03, 2021 | 275.00 | 290.00 | 234.40 | 250.40 | 16,369 | -22.00(-8.08%) |
Mar 02, 2021 | 297.60 | 317.20 | 270.00 | 272.40 | 6,398 | -21.00(-7.16%) |
Mar 01, 2021 | 310.00 | 329.20 | 288.40 | 293.40 | 8,808 | +6.40(+2.23%) |
Feb 26, 2021 | 319.80 | 319.80 | 273.00 | 287.00 | 10,205 | -18.60(-6.09%) |
Feb 25, 2021 | 349.00 | 377.20 | 304.00 | 305.60 | 7,487 | -49.40(-13.92%) |
Feb 24, 2021 | 320.00 | 420.00 | 290.20 | 355.00 | 18,099 | +24.20(+7.32%) |
Feb 23, 2021 | 350.60 | 360.00 | 284.60 | 330.80 | 12,512 | -54.60(-14.17%) |
Feb 22, 2021 | 468.00 | 470.80 | 367.80 | 385.40 | 14,668 | -92.40(-19.34%) |
Feb 19, 2021 | 462.60 | 518.38 | 442.23 | 477.80 | 11,510 | +0.20(+0.04%) |
Feb 18, 2021 | 490.00 | 490.00 | 442.40 | 477.60 | 11,626 | -34.40(-6.72%) |
Feb 17, 2021 | 485.60 | 579.80 | 462.00 | 512.00 | 22,588 | -38.00(-6.91%) |
Feb 16, 2021 | 431.80 | 589.80 | 360.20 | 550.00 | 79,909 | +198.80(+56.61%) |
Feb 12, 2021 | 234.00 | 358.00 | 210.00 | 351.20 | 60,810 | +95.20(+37.19%) |
Feb 11, 2021 | 172.20 | 330.20 | 168.80 | 256.00 | 103,701 | +78.80(+44.47%) |
Feb 10, 2021 | 193.80 | 193.80 | 160.00 | 177.20 | 10,227 | -22.80(-11.40%) |
Feb 09, 2021 | 202.80 | 266.60 | 180.00 | 200.00 | 34,541 | -11.00(-5.21%) |
Feb 08, 2021 | 121.00 | 349.60 | 121.00 | 211.00 | 110,707 | +90.00(+74.38%) |