Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 107.00 | 108.88 | 104.66 | 104.79 | 1,003,900 | -2.89(-2.68%) |
Apr 29, 2021 | 111.38 | 111.40 | 107.02 | 107.68 | 982,181 | -3.32(-2.99%) |
Apr 28, 2021 | 115.00 | 115.00 | 110.94 | 111.00 | 692,985 | -4.02(-3.50%) |
Apr 27, 2021 | 120.64 | 122.46 | 114.94 | 115.02 | 805,426 | -5.31(-4.41%) |
Apr 26, 2021 | 115.41 | 123.24 | 114.85 | 120.33 | 1,268,387 | +4.32(+3.72%) |
Apr 23, 2021 | 105.93 | 116.15 | 105.93 | 116.01 | 3,500,200 | -6.21(-5.08%) |
Apr 22, 2021 | 119.95 | 124.83 | 119.55 | 122.22 | 760,799 | +3.21(+2.70%) |
Apr 21, 2021 | 118.72 | 120.92 | 115.83 | 119.01 | 558,798 | -0.50(-0.42%) |
Apr 20, 2021 | 122.30 | 122.82 | 117.75 | 119.51 | 530,479 | -2.81(-2.30%) |
Apr 19, 2021 | 128.00 | 128.46 | 120.41 | 122.32 | 804,258 | -6.51(-5.05%) |
Apr 16, 2021 | 126.21 | 129.32 | 123.70 | 128.83 | 560,700 | +2.85(+2.26%) |
Apr 15, 2021 | 130.11 | 131.20 | 124.32 | 125.98 | 994,434 | -3.26(-2.52%) |
Apr 14, 2021 | 128.38 | 131.21 | 128.07 | 129.24 | 524,418 | -0.36(-0.28%) |
Apr 13, 2021 | 128.26 | 132.26 | 125.39 | 129.60 | 663,402 | +2.30(+1.81%) |
Apr 12, 2021 | 123.67 | 128.35 | 122.34 | 127.30 | 582,326 | +4.10(+3.33%) |
Apr 09, 2021 | 128.25 | 128.51 | 121.50 | 123.20 | 792,300 | -5.13(-4.00%) |
Apr 08, 2021 | 130.80 | 133.48 | 128.33 | 128.33 | 656,452 | -1.91(-1.47%) |
Apr 07, 2021 | 130.09 | 131.78 | 128.12 | 130.24 | 468,664 | +0.03(+0.02%) |
Apr 06, 2021 | 132.82 | 133.52 | 128.80 | 130.21 | 629,199 | -2.00(-1.51%) |
Apr 05, 2021 | 134.57 | 136.69 | 131.00 | 132.21 | 962,803 | +1.90(+1.46%) |
Apr 01, 2021 | 132.63 | 139.42 | 129.15 | 130.31 | 1,006,100 | +2.38(+1.86%) |
Mar 31, 2021 | 127.70 | 130.58 | 125.48 | 127.93 | 608,841 | +1.54(+1.22%) |
Mar 30, 2021 | 121.96 | 126.90 | 119.44 | 126.39 | 651,316 | +3.20(+2.60%) |
Mar 29, 2021 | 125.31 | 126.00 | 121.57 | 123.19 | 787,327 | -3.11(-2.46%) |
Mar 26, 2021 | 126.92 | 127.20 | 121.35 | 126.30 | 786,800 | +0.17(+0.13%) |
Mar 25, 2021 | 126.10 | 127.00 | 122.75 | 126.13 | 1,136,251 | -2.66(-2.07%) |
Mar 24, 2021 | 137.10 | 137.10 | 128.63 | 128.79 | 676,837 | -8.07(-5.90%) |
Mar 23, 2021 | 140.16 | 140.42 | 136.17 | 136.86 | 565,504 | -3.02(-2.16%) |
Mar 22, 2021 | 137.00 | 141.25 | 135.41 | 139.88 | 609,017 | +2.75(+2.01%) |
Mar 19, 2021 | 137.97 | 139.40 | 134.75 | 137.13 | 1,071,600 | +2.45(+1.82%) |
Mar 18, 2021 | 140.44 | 141.85 | 133.93 | 134.68 | 736,261 | -8.12(-5.69%) |
Mar 17, 2021 | 136.99 | 144.26 | 134.10 | 142.80 | 831,578 | +3.90(+2.81%) |
Mar 16, 2021 | 142.39 | 143.57 | 136.83 | 138.90 | 881,067 | -2.16(-1.53%) |
Mar 15, 2021 | 137.74 | 144.00 | 136.91 | 141.06 | 647,244 | +4.87(+3.58%) |
Mar 12, 2021 | 132.08 | 136.80 | 127.62 | 136.19 | 912,700 | +1.86(+1.38%) |
Mar 11, 2021 | 134.07 | 136.88 | 130.48 | 134.33 | 1,604,190 | +4.32(+3.32%) |
Mar 10, 2021 | 159.10 | 161.21 | 127.20 | 130.01 | 3,296,068 | -25.87(-16.60%) |
Mar 09, 2021 | 157.00 | 162.60 | 154.38 | 155.88 | 777,338 | +3.40(+2.23%) |
Mar 08, 2021 | 152.10 | 156.00 | 147.78 | 152.48 | 816,373 | +1.18(+0.78%) |
Mar 05, 2021 | 148.60 | 152.76 | 138.29 | 151.30 | 874,600 | +3.31(+2.24%) |
Mar 04, 2021 | 150.55 | 151.34 | 140.63 | 147.99 | 1,122,157 | -3.61(-2.38%) |
Mar 03, 2021 | 162.37 | 162.37 | 149.50 | 151.60 | 1,036,085 | -9.69(-6.01%) |
Mar 02, 2021 | 168.17 | 170.00 | 161.00 | 161.29 | 916,755 | -5.55(-3.33%) |
Mar 01, 2021 | 170.15 | 173.50 | 165.40 | 166.84 | 811,914 | +2.58(+1.57%) |
Feb 26, 2021 | 167.50 | 170.48 | 162.83 | 164.26 | 825,400 | -1.89(-1.14%) |
Feb 25, 2021 | 172.28 | 175.50 | 164.50 | 166.15 | 838,037 | -5.98(-3.47%) |
Feb 24, 2021 | 169.43 | 176.68 | 166.05 | 172.13 | 930,814 | +4.71(+2.81%) |
Feb 23, 2021 | 162.50 | 171.76 | 157.77 | 167.42 | 1,433,035 | +3.87(+2.37%) |
Feb 22, 2021 | 180.30 | 184.00 | 163.01 | 163.55 | 2,065,894 | -19.04(-10.43%) |
Feb 19, 2021 | 193.07 | 193.07 | 181.50 | 182.59 | 2,510,000 | -27.51(-13.09%) |
Feb 18, 2021 | 217.21 | 218.40 | 208.19 | 210.10 | 782,525 | -7.69(-3.53%) |
Feb 17, 2021 | 217.32 | 224.36 | 212.65 | 217.79 | 389,989 | -4.15(-1.87%) |
Feb 16, 2021 | 232.00 | 232.00 | 217.70 | 221.94 | 618,640 | -6.03(-2.65%) |
Feb 12, 2021 | 231.12 | 232.22 | 225.67 | 227.97 | 466,900 | -1.47(-0.64%) |
Feb 11, 2021 | 240.00 | 240.42 | 227.40 | 229.44 | 449,446 | -7.81(-3.29%) |
Feb 10, 2021 | 237.40 | 242.50 | 229.20 | 237.25 | 403,295 | +0.87(+0.37%) |
Feb 09, 2021 | 233.00 | 241.29 | 232.19 | 236.38 | 456,751 | +3.50(+1.50%) |
Feb 08, 2021 | 239.27 | 254.82 | 225.27 | 232.88 | 1,305,933 | -4.12(-1.74%) |
Feb 05, 2021 | 230.57 | 238.09 | 225.21 | 237.00 | 444,700 | +8.32(+3.64%) |
Feb 04, 2021 | 235.55 | 235.55 | 222.46 | 228.68 | 672,793 | -8.17(-3.45%) |
Feb 03, 2021 | 236.00 | 238.19 | 230.84 | 236.85 | 373,514 | +3.02(+1.29%) |
Feb 02, 2021 | 254.90 | 255.40 | 233.76 | 233.83 | 754,537 | -20.17(-7.94%) |