Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 140.51 | 144.34 | 139.11 | 139.25 | 3,451,700 | -4.15(-2.89%) |
Apr 29, 2021 | 148.50 | 149.58 | 140.08 | 143.40 | 4,942,962 | -3.51(-2.39%) |
Apr 28, 2021 | 150.36 | 152.99 | 144.55 | 146.91 | 12,954,628 | -24.19(-14.14%) |
Apr 27, 2021 | 173.27 | 175.74 | 169.10 | 171.10 | 2,647,621 | -1.55(-0.90%) |
Apr 26, 2021 | 167.35 | 174.09 | 164.90 | 172.65 | 2,469,513 | +5.68(+3.40%) |
Apr 23, 2021 | 163.46 | 168.26 | 162.00 | 166.97 | 2,289,700 | +6.09(+3.79%) |
Apr 22, 2021 | 160.18 | 167.23 | 159.01 | 160.88 | 3,777,120 | +5.80(+3.74%) |
Apr 21, 2021 | 144.08 | 155.36 | 142.02 | 155.08 | 2,599,230 | +8.08(+5.50%) |
Apr 20, 2021 | 141.85 | 147.75 | 140.85 | 147.00 | 2,696,984 | +5.86(+4.15%) |
Apr 19, 2021 | 146.93 | 153.60 | 139.27 | 141.14 | 2,788,312 | -8.87(-5.91%) |
Apr 16, 2021 | 144.87 | 151.06 | 144.84 | 150.01 | 2,302,900 | +4.22(+2.89%) |
Apr 15, 2021 | 155.55 | 155.65 | 142.42 | 145.79 | 2,774,286 | -6.12(-4.03%) |
Apr 14, 2021 | 152.48 | 157.10 | 150.92 | 151.91 | 1,725,518 | -1.18(-0.77%) |
Apr 13, 2021 | 150.93 | 153.53 | 147.58 | 153.09 | 1,531,261 | +1.22(+0.80%) |
Apr 12, 2021 | 151.19 | 152.34 | 146.05 | 151.87 | 1,636,292 | +0.52(+0.34%) |
Apr 09, 2021 | 150.00 | 152.52 | 147.25 | 151.35 | 2,033,600 | -1.78(-1.16%) |
Apr 08, 2021 | 152.20 | 156.09 | 151.38 | 153.13 | 2,104,062 | +3.12(+2.08%) |
Apr 07, 2021 | 156.12 | 157.68 | 149.23 | 150.01 | 2,120,266 | -7.91(-5.01%) |
Apr 06, 2021 | 151.48 | 161.17 | 151.01 | 157.92 | 2,646,447 | +8.50(+5.69%) |
Apr 05, 2021 | 165.14 | 165.57 | 148.80 | 149.42 | 3,648,270 | -13.27(-8.16%) |
Apr 01, 2021 | 169.12 | 172.39 | 162.25 | 162.69 | 2,718,100 | +0.53(+0.33%) |
Mar 31, 2021 | 155.87 | 164.87 | 154.58 | 162.16 | 2,954,997 | +11.56(+7.68%) |
Mar 30, 2021 | 139.57 | 150.89 | 138.06 | 150.60 | 2,503,160 | +8.46(+5.95%) |
Mar 29, 2021 | 148.97 | 152.24 | 139.69 | 142.14 | 2,866,618 | -9.93(-6.53%) |
Mar 26, 2021 | 148.07 | 153.00 | 144.52 | 152.07 | 2,041,400 | +3.59(+2.42%) |
Mar 25, 2021 | 140.51 | 148.74 | 136.88 | 148.48 | 3,735,249 | +0.50(+0.34%) |
Mar 24, 2021 | 159.05 | 159.05 | 147.93 | 147.98 | 2,153,037 | -7.99(-5.12%) |
Mar 23, 2021 | 160.49 | 165.35 | 154.69 | 155.97 | 3,575,930 | -5.14(-3.19%) |
Mar 22, 2021 | 157.59 | 163.86 | 155.59 | 161.11 | 3,054,404 | +6.16(+3.98%) |
Mar 19, 2021 | 151.57 | 156.75 | 147.55 | 154.95 | 5,954,100 | +6.47(+4.36%) |
Mar 18, 2021 | 157.50 | 159.74 | 147.86 | 148.48 | 3,884,295 | -15.34(-9.36%) |
Mar 17, 2021 | 158.57 | 167.83 | 153.09 | 163.82 | 4,096,841 | -2.49(-1.50%) |
Mar 16, 2021 | 173.01 | 175.78 | 163.56 | 166.31 | 2,382,784 | -7.85(-4.51%) |
Mar 15, 2021 | 165.01 | 175.13 | 164.40 | 174.16 | 3,377,504 | +9.45(+5.74%) |
Mar 12, 2021 | 157.50 | 166.25 | 153.10 | 164.71 | 2,387,900 | -0.63(-0.38%) |
Mar 11, 2021 | 158.49 | 166.40 | 155.79 | 165.34 | 3,678,445 | +12.91(+8.47%) |
Mar 10, 2021 | 158.01 | 162.74 | 150.09 | 152.43 | 4,717,889 | +3.73(+2.51%) |
Mar 09, 2021 | 141.00 | 150.83 | 139.50 | 148.70 | 4,841,949 | +16.64(+12.60%) |
Mar 08, 2021 | 145.00 | 147.86 | 131.47 | 132.06 | 4,693,080 | -11.49(-8.00%) |
Mar 05, 2021 | 153.68 | 154.65 | 129.00 | 143.55 | 6,613,400 | -6.33(-4.22%) |
Mar 04, 2021 | 157.11 | 163.62 | 143.00 | 149.88 | 5,580,061 | -11.24(-6.98%) |
Mar 03, 2021 | 171.39 | 173.79 | 160.93 | 161.12 | 3,987,482 | -10.57(-6.16%) |
Mar 02, 2021 | 185.30 | 185.30 | 171.13 | 171.69 | 3,339,076 | -14.76(-7.92%) |
Mar 01, 2021 | 179.98 | 186.77 | 177.00 | 186.45 | 2,695,283 | +10.39(+5.90%) |
Feb 26, 2021 | 168.00 | 177.43 | 163.51 | 176.06 | 3,046,400 | +8.69(+5.19%) |
Feb 25, 2021 | 179.41 | 181.00 | 166.10 | 167.37 | 5,920,202 | -13.50(-7.46%) |
Feb 24, 2021 | 170.66 | 183.25 | 163.10 | 180.87 | 4,019,071 | +9.98(+5.84%) |
Feb 23, 2021 | 157.54 | 171.25 | 148.00 | 170.89 | 5,323,309 | +3.03(+1.81%) |
Feb 22, 2021 | 182.81 | 183.07 | 166.12 | 167.86 | 4,838,782 | -21.88(-11.53%) |
Feb 19, 2021 | 185.02 | 194.94 | 184.00 | 189.74 | 2,486,100 | +8.90(+4.92%) |
Feb 18, 2021 | 182.50 | 184.00 | 175.51 | 180.84 | 3,631,021 | -8.50(-4.49%) |
Feb 17, 2021 | 190.02 | 191.50 | 181.52 | 189.34 | 3,647,749 | -4.16(-2.15%) |
Feb 16, 2021 | 207.93 | 208.41 | 192.81 | 193.50 | 2,861,939 | -13.01(-6.30%) |
Feb 12, 2021 | 196.00 | 208.95 | 193.66 | 206.51 | 2,446,200 | +7.43(+3.73%) |
Feb 11, 2021 | 205.55 | 209.42 | 197.26 | 199.08 | 2,996,378 | -2.99(-1.48%) |
Feb 10, 2021 | 214.00 | 229.04 | 200.60 | 202.07 | 6,470,106 | +1.97(+0.98%) |
Feb 09, 2021 | 197.76 | 202.92 | 195.70 | 200.10 | 2,879,810 | +2.23(+1.13%) |
Feb 08, 2021 | 194.63 | 203.38 | 193.60 | 197.87 | 2,112,209 | +4.67(+2.42%) |
Feb 05, 2021 | 196.98 | 196.99 | 190.50 | 193.20 | 1,755,200 | -2.43(-1.24%) |
Feb 04, 2021 | 194.60 | 197.24 | 191.58 | 195.63 | 1,530,577 | -0.71(-0.36%) |
Feb 03, 2021 | 196.18 | 197.93 | 190.00 | 196.34 | 1,693,026 | +3.71(+1.93%) |
Feb 02, 2021 | 189.84 | 194.31 | 186.66 | 192.63 | 2,177,246 | +6.29(+3.38%) |