Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 216.00 | 223.90 | 205.00 | 213.10 | 2,840 | -4.90(-2.25%) |
Apr 29, 2021 | 223.50 | 224.50 | 206.82 | 218.00 | 517 | -5.90(-2.64%) |
Apr 28, 2021 | 202.80 | 226.50 | 201.90 | 223.90 | 1,897 | +22.00(+10.90%) |
Apr 27, 2021 | 190.10 | 203.80 | 187.10 | 201.90 | 611 | +2.80(+1.41%) |
Apr 26, 2021 | 192.30 | 199.52 | 190.82 | 199.10 | 760 | +6.90(+3.59%) |
Apr 23, 2021 | 193.20 | 194.70 | 186.20 | 192.20 | 420 | +1.20(+0.63%) |
Apr 22, 2021 | 188.90 | 194.40 | 185.41 | 191.00 | 1,199 | +6.00(+3.24%) |
Apr 21, 2021 | 193.90 | 203.40 | 184.10 | 185.00 | 1,249 | -7.20(-3.75%) |
Apr 20, 2021 | 201.90 | 209.50 | 184.90 | 192.20 | 2,094 | -12.20(-5.97%) |
Apr 19, 2021 | 208.80 | 212.00 | 201.90 | 204.40 | 811 | -2.60(-1.26%) |
Apr 16, 2021 | 212.10 | 212.10 | 202.20 | 207.00 | 1,460 | -5.40(-2.54%) |
Apr 15, 2021 | 219.40 | 227.10 | 200.10 | 212.40 | 10,979 | +8.20(+4.02%) |
Apr 14, 2021 | 213.10 | 214.60 | 201.70 | 204.20 | 1,218 | -8.30(-3.91%) |
Apr 13, 2021 | 210.30 | 214.20 | 210.30 | 212.50 | 4,193 | +1.40(+0.66%) |
Apr 12, 2021 | 231.10 | 231.10 | 207.55 | 211.10 | 1,309 | -20.90(-9.01%) |
Apr 09, 2021 | 236.00 | 241.00 | 229.00 | 232.00 | 670 | -9.50(-3.93%) |
Apr 08, 2021 | 239.60 | 241.50 | 230.30 | 241.50 | 2,186 | +1.50(+0.62%) |
Apr 07, 2021 | 231.00 | 241.90 | 230.80 | 240.00 | 860 | +9.60(+4.17%) |
Apr 06, 2021 | 228.03 | 233.25 | 228.03 | 230.40 | 1,807 | +0.90(+0.39%) |
Apr 05, 2021 | 228.20 | 229.50 | 225.40 | 229.50 | 994 | -2.70(-1.16%) |
Apr 01, 2021 | 235.55 | 235.55 | 227.10 | 232.20 | 1,150 | -0.40(-0.17%) |
Mar 31, 2021 | 228.80 | 239.00 | 228.55 | 232.60 | 976 | -6.40(-2.68%) |
Mar 30, 2021 | 235.90 | 239.00 | 227.70 | 239.00 | 1,622 | +0.00(+0.00%) |
Mar 29, 2021 | 235.50 | 240.75 | 231.10 | 239.00 | 2,168 | +0.00(+0.00%) |
Mar 26, 2021 | 231.90 | 240.00 | 228.60 | 239.00 | 1,920 | +7.70(+3.33%) |
Mar 25, 2021 | 238.00 | 238.00 | 211.42 | 231.30 | 2,190 | -1.90(-0.81%) |
Mar 24, 2021 | 243.16 | 248.13 | 228.10 | 233.20 | 2,801 | -16.70(-6.68%) |
Mar 23, 2021 | 246.80 | 253.50 | 240.90 | 249.90 | 6,527 | -0.60(-0.24%) |
Mar 22, 2021 | 248.30 | 274.60 | 242.00 | 250.50 | 14,230 | +8.20(+3.38%) |
Mar 19, 2021 | 241.70 | 255.00 | 239.88 | 242.30 | 10,970 | -3.70(-1.50%) |
Mar 18, 2021 | 228.40 | 250.10 | 225.70 | 246.00 | 4,362 | +12.00(+5.13%) |
Mar 17, 2021 | 230.00 | 239.40 | 225.70 | 234.00 | 2,743 | +3.80(+1.65%) |
Mar 16, 2021 | 242.00 | 243.75 | 222.10 | 230.20 | 2,617 | -8.40(-3.52%) |
Mar 15, 2021 | 259.70 | 259.70 | 232.20 | 238.60 | 2,525 | -16.00(-6.28%) |
Mar 12, 2021 | 252.30 | 264.80 | 240.38 | 254.60 | 2,000 | +5.30(+2.13%) |
Mar 11, 2021 | 249.50 | 251.40 | 241.50 | 249.30 | 2,480 | +1.20(+0.48%) |
Mar 10, 2021 | 244.90 | 258.80 | 233.70 | 248.10 | 5,084 | +7.90(+3.29%) |
Mar 09, 2021 | 204.00 | 252.20 | 204.00 | 240.20 | 8,729 | +37.70(+18.62%) |
Mar 08, 2021 | 205.50 | 209.90 | 199.52 | 202.50 | 7,632 | +1.00(+0.50%) |
Mar 05, 2021 | 205.00 | 210.10 | 175.10 | 201.50 | 13,370 | -0.80(-0.40%) |
Mar 04, 2021 | 236.50 | 245.98 | 180.90 | 202.30 | 8,144 | -32.40(-13.80%) |
Mar 03, 2021 | 255.10 | 258.98 | 230.10 | 234.70 | 6,804 | -24.10(-9.31%) |
Mar 02, 2021 | 269.20 | 277.80 | 253.90 | 258.80 | 2,845 | -11.00(-4.08%) |
Mar 01, 2021 | 271.20 | 275.50 | 268.00 | 269.80 | 1,098 | +1.30(+0.48%) |
Feb 26, 2021 | 283.40 | 283.40 | 262.80 | 268.50 | 2,440 | -11.50(-4.11%) |
Feb 25, 2021 | 280.30 | 286.80 | 267.90 | 280.00 | 5,977 | +1.80(+0.65%) |
Feb 24, 2021 | 264.90 | 287.40 | 264.90 | 278.20 | 6,941 | +9.10(+3.38%) |
Feb 23, 2021 | 285.90 | 289.50 | 250.20 | 269.10 | 12,379 | -19.40(-6.72%) |
Feb 22, 2021 | 290.30 | 292.80 | 281.90 | 288.50 | 6,917 | -1.40(-0.48%) |
Feb 19, 2021 | 290.10 | 296.30 | 280.10 | 289.90 | 6,250 | +0.10(+0.03%) |
Feb 18, 2021 | 287.00 | 295.90 | 284.00 | 289.80 | 6,260 | +2.80(+0.98%) |
Feb 17, 2021 | 296.90 | 298.50 | 286.90 | 287.00 | 8,147 | -11.30(-3.79%) |
Feb 16, 2021 | 301.40 | 306.40 | 296.80 | 298.30 | 2,216 | -4.40(-1.45%) |
Feb 12, 2021 | 303.80 | 303.80 | 296.60 | 302.70 | 1,220 | +2.60(+0.87%) |
Feb 11, 2021 | 297.90 | 310.00 | 295.00 | 300.10 | 5,480 | +0.10(+0.03%) |
Feb 10, 2021 | 305.30 | 309.60 | 291.00 | 300.00 | 3,894 | -3.50(-1.15%) |
Feb 09, 2021 | 314.60 | 314.60 | 303.30 | 303.50 | 4,036 | -14.30(-4.50%) |
Feb 08, 2021 | 338.70 | 338.70 | 312.00 | 317.80 | 5,298 | -8.80(-2.69%) |
Feb 05, 2021 | 299.90 | 330.00 | 297.75 | 326.60 | 7,430 | +31.70(+10.75%) |
Feb 04, 2021 | 291.10 | 299.93 | 290.10 | 294.90 | 2,635 | +1.60(+0.55%) |
Feb 03, 2021 | 303.00 | 303.00 | 292.50 | 293.30 | 2,851 | -7.10(-2.36%) |
Feb 02, 2021 | 301.00 | 304.96 | 296.00 | 300.40 | 2,268 | -5.20(-1.70%) |