Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 219.50 | 226.50 | 208.50 | 210.50 | 304,054 | -11.00(-4.97%) |
Apr 29, 2021 | 227.50 | 228.00 | 214.00 | 221.50 | 269,252 | -7.50(-3.28%) |
Apr 28, 2021 | 219.50 | 232.50 | 213.50 | 229.00 | 297,278 | +8.50(+3.85%) |
Apr 27, 2021 | 236.50 | 237.50 | 219.00 | 220.50 | 321,071 | -9.50(-4.13%) |
Apr 26, 2021 | 222.50 | 235.00 | 215.50 | 230.00 | 415,217 | +13.50(+6.24%) |
Apr 23, 2021 | 203.50 | 220.50 | 200.00 | 216.50 | 396,872 | +9.50(+4.59%) |
Apr 22, 2021 | 221.50 | 229.00 | 205.50 | 207.00 | 474,165 | -8.50(-3.94%) |
Apr 21, 2021 | 204.00 | 226.50 | 198.00 | 215.50 | 564,463 | -0.50(-0.23%) |
Apr 20, 2021 | 193.00 | 223.50 | 177.00 | 216.00 | 1,542,415 | +17.50(+8.82%) |
Apr 19, 2021 | 206.50 | 217.00 | 198.00 | 198.50 | 601,602 | -19.00(-8.74%) |
Apr 16, 2021 | 210.50 | 230.00 | 205.50 | 217.50 | 593,836 | -9.00(-3.97%) |
Apr 15, 2021 | 240.00 | 242.00 | 202.50 | 226.50 | 806,160 | -13.50(-5.62%) |
Apr 14, 2021 | 254.00 | 262.00 | 235.50 | 240.00 | 1,034,318 | +0.00(+0.00%) |
Apr 13, 2021 | 251.50 | 258.00 | 232.00 | 240.00 | 1,274,673 | -11.00(-4.38%) |
Apr 12, 2021 | 277.50 | 293.00 | 242.00 | 251.00 | 1,575,467 | -11.50(-4.38%) |
Apr 09, 2021 | 265.50 | 283.50 | 257.50 | 262.50 | 907,184 | -2.50(-0.94%) |
Apr 08, 2021 | 267.00 | 274.50 | 253.50 | 265.00 | 1,218,110 | -24.00(-8.30%) |
Apr 07, 2021 | 291.50 | 308.50 | 261.50 | 289.00 | 7,066,897 | +64.00(+28.44%) |
Apr 06, 2021 | 231.00 | 231.50 | 211.00 | 225.00 | 1,197,343 | -14.00(-5.86%) |
Apr 05, 2021 | 244.00 | 246.50 | 232.50 | 239.00 | 639,738 | -2.00(-0.83%) |
Apr 01, 2021 | 249.00 | 262.50 | 241.00 | 241.00 | 964,466 | -8.00(-3.21%) |
Mar 31, 2021 | 247.00 | 259.50 | 241.00 | 249.00 | 1,075,503 | -1.50(-0.60%) |
Mar 30, 2021 | 234.50 | 254.50 | 224.00 | 250.50 | 2,004,331 | -29.50(-10.54%) |
Mar 29, 2021 | 310.00 | 319.00 | 274.00 | 280.00 | 863,401 | -25.50(-8.35%) |
Mar 26, 2021 | 311.00 | 311.00 | 291.00 | 305.50 | 436,506 | +1.00(+0.33%) |
Mar 25, 2021 | 259.00 | 310.00 | 259.00 | 304.50 | 706,476 | +0.00(+0.00%) |
Mar 24, 2021 | 371.50 | 372.00 | 297.00 | 304.50 | 1,327,383 | -19.50(-6.02%) |
Mar 23, 2021 | 341.50 | 356.50 | 318.00 | 324.00 | 574,458 | -21.00(-6.09%) |
Mar 22, 2021 | 379.00 | 379.50 | 330.00 | 345.00 | 892,792 | -38.50(-10.04%) |
Mar 19, 2021 | 388.00 | 403.50 | 376.00 | 383.50 | 1,035,332 | +8.50(+2.27%) |
Mar 18, 2021 | 379.00 | 443.00 | 370.50 | 375.00 | 1,962,193 | -15.50(-3.97%) |
Mar 17, 2021 | 331.50 | 399.00 | 330.00 | 390.50 | 1,070,878 | +33.00(+9.23%) |
Mar 16, 2021 | 388.00 | 394.00 | 340.00 | 357.50 | 979,742 | -50.50(-12.38%) |
Mar 15, 2021 | 365.00 | 432.50 | 365.00 | 408.00 | 2,474,254 | +76.50(+23.08%) |
Mar 12, 2021 | 305.00 | 353.50 | 294.00 | 331.50 | 1,328,880 | +4.50(+1.38%) |
Mar 11, 2021 | 317.00 | 339.50 | 303.00 | 327.00 | 1,129,376 | +10.50(+3.32%) |
Mar 10, 2021 | 345.50 | 354.50 | 306.50 | 316.50 | 1,611,599 | -16.50(-4.95%) |
Mar 09, 2021 | 311.00 | 344.00 | 282.50 | 333.00 | 2,035,378 | +58.00(+21.09%) |
Mar 08, 2021 | 324.50 | 326.50 | 265.00 | 275.00 | 1,533,063 | -50.00(-15.38%) |
Mar 05, 2021 | 350.00 | 362.00 | 263.51 | 325.00 | 1,690,417 | -21.00(-6.07%) |
Mar 04, 2021 | 376.00 | 409.00 | 325.00 | 346.00 | 1,765,293 | -62.50(-15.30%) |
Mar 03, 2021 | 358.50 | 462.50 | 327.00 | 408.50 | 6,531,620 | +68.50(+20.15%) |
Mar 02, 2021 | 397.00 | 425.00 | 325.00 | 340.00 | 2,556,150 | +5.50(+1.64%) |
Mar 01, 2021 | 303.00 | 366.00 | 294.00 | 334.50 | 3,705,927 | +96.00(+40.25%) |
Feb 26, 2021 | 295.50 | 330.00 | 210.50 | 238.50 | 2,742,066 | -63.50(-21.03%) |
Feb 25, 2021 | 346.50 | 350.00 | 287.50 | 302.00 | 2,132,382 | -77.00(-20.32%) |
Feb 24, 2021 | 430.00 | 434.00 | 364.50 | 379.00 | 1,142,115 | -4.50(-1.17%) |
Feb 23, 2021 | 433.00 | 444.50 | 316.00 | 383.50 | 1,191,550 | -106.50(-21.73%) |
Feb 22, 2021 | 516.00 | 585.00 | 488.00 | 490.00 | 947,279 | -73.50(-13.04%) |
Feb 19, 2021 | 568.00 | 622.50 | 528.50 | 563.50 | 1,328,290 | +31.00(+5.82%) |
Feb 18, 2021 | 551.50 | 622.50 | 526.00 | 532.50 | 1,465,769 | -107.50(-16.80%) |
Feb 17, 2021 | 750.50 | 794.00 | 442.50 | 640.00 | 3,923,773 | +48.00(+8.11%) |
Feb 16, 2021 | 484.50 | 684.50 | 480.50 | 592.00 | 3,534,547 | +220.00(+59.14%) |
Feb 12, 2021 | 274.00 | 388.00 | 265.00 | 372.00 | 2,964,840 | +56.00(+17.72%) |
Feb 11, 2021 | 212.00 | 359.00 | 209.00 | 316.00 | 2,893,569 | +117.50(+59.19%) |
Feb 10, 2021 | 204.00 | 206.50 | 187.50 | 198.50 | 386,743 | -12.00(-5.70%) |
Feb 09, 2021 | 190.00 | 220.50 | 163.00 | 210.50 | 1,455,785 | +8.00(+3.95%) |
Feb 08, 2021 | 209.50 | 217.50 | 192.00 | 202.50 | 625,359 | +8.50(+4.38%) |
Feb 05, 2021 | 199.00 | 217.50 | 180.00 | 194.00 | 673,850 | +20.00(+11.49%) |
Feb 04, 2021 | 173.00 | 186.50 | 155.00 | 174.00 | 331,846 | +7.00(+4.19%) |
Feb 03, 2021 | 158.50 | 180.50 | 149.00 | 167.00 | 437,016 | +6.00(+3.73%) |
Feb 02, 2021 | 145.50 | 165.00 | 128.00 | 161.00 | 544,367 | +21.00(+15.00%) |