Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 146.55 | 153.16 | 146.52 | 148.78 | 2,376,200 | -0.45(-0.30%) |
Apr 29, 2021 | 153.29 | 154.49 | 145.52 | 149.23 | 3,417,096 | -4.79(-3.11%) |
Apr 28, 2021 | 145.30 | 155.43 | 144.22 | 154.02 | 4,860,687 | +7.42(+5.06%) |
Apr 27, 2021 | 150.37 | 150.49 | 144.01 | 146.60 | 3,414,615 | -2.95(-1.97%) |
Apr 26, 2021 | 145.00 | 150.48 | 142.34 | 149.55 | 5,492,029 | +5.74(+3.99%) |
Apr 23, 2021 | 137.00 | 144.30 | 134.50 | 143.81 | 6,440,500 | +7.84(+5.77%) |
Apr 22, 2021 | 135.79 | 139.81 | 129.64 | 135.97 | 8,259,127 | +3.32(+2.50%) |
Apr 21, 2021 | 131.50 | 137.98 | 126.60 | 132.65 | 18,139,412 | -3.59(-2.64%) |
Apr 20, 2021 | 162.51 | 163.44 | 133.61 | 136.24 | 25,529,324 | -41.68(-23.43%) |
Apr 19, 2021 | 152.62 | 178.18 | 152.62 | 177.92 | 14,184,887 | +24.91(+16.28%) |
Apr 16, 2021 | 147.21 | 154.60 | 144.60 | 153.01 | 3,930,100 | +5.01(+3.39%) |
Apr 15, 2021 | 157.49 | 157.49 | 144.00 | 148.00 | 4,789,795 | -5.10(-3.33%) |
Apr 14, 2021 | 146.76 | 158.84 | 145.24 | 153.10 | 6,121,579 | +8.40(+5.81%) |
Apr 13, 2021 | 147.19 | 152.77 | 141.80 | 144.70 | 5,677,263 | -3.86(-2.60%) |
Apr 12, 2021 | 152.00 | 152.90 | 144.49 | 148.56 | 5,326,192 | -8.14(-5.19%) |
Apr 09, 2021 | 153.91 | 157.72 | 152.31 | 156.70 | 4,171,300 | -2.30(-1.45%) |
Apr 08, 2021 | 146.54 | 159.66 | 145.60 | 159.00 | 7,370,802 | +15.02(+10.43%) |
Apr 07, 2021 | 145.49 | 150.00 | 140.65 | 143.98 | 3,046,687 | -4.28(-2.89%) |
Apr 06, 2021 | 143.26 | 153.87 | 140.04 | 148.26 | 5,516,351 | +0.26(+0.18%) |
Apr 05, 2021 | 152.89 | 153.58 | 142.00 | 148.00 | 5,650,010 | -5.60(-3.65%) |
Apr 01, 2021 | 162.80 | 164.50 | 144.83 | 153.60 | 10,473,800 | -5.22(-3.29%) |
Mar 31, 2021 | 136.20 | 160.31 | 136.10 | 158.82 | 15,668,091 | +20.96(+15.20%) |
Mar 30, 2021 | 132.00 | 137.86 | 125.10 | 137.86 | 9,930,550 | +6.35(+4.83%) |
Mar 29, 2021 | 114.71 | 133.77 | 114.71 | 131.51 | 20,882,188 | +16.82(+14.67%) |
Mar 26, 2021 | 114.01 | 119.42 | 100.18 | 114.69 | 16,726,200 | +2.92(+2.61%) |
Mar 25, 2021 | 100.10 | 113.45 | 99.84 | 111.77 | 13,113,064 | +5.94(+5.61%) |
Mar 24, 2021 | 116.00 | 118.80 | 101.12 | 105.83 | 17,539,260 | -9.43(-8.18%) |
Mar 23, 2021 | 120.10 | 123.96 | 113.83 | 115.26 | 9,535,257 | -8.57(-6.92%) |
Mar 22, 2021 | 134.33 | 134.88 | 123.21 | 123.83 | 7,749,176 | -7.95(-6.03%) |
Mar 19, 2021 | 134.21 | 138.19 | 131.01 | 131.78 | 8,779,800 | -1.47(-1.10%) |
Mar 18, 2021 | 135.00 | 140.50 | 132.10 | 133.25 | 8,695,292 | -2.39(-1.76%) |
Mar 17, 2021 | 142.02 | 142.11 | 135.15 | 135.64 | 10,819,532 | -6.58(-4.63%) |
Mar 16, 2021 | 161.42 | 164.10 | 138.80 | 142.22 | 18,821,888 | -6.14(-4.14%) |
Mar 15, 2021 | 166.55 | 167.68 | 148.00 | 148.36 | 10,526,957 | -11.13(-6.98%) |
Mar 12, 2021 | 151.50 | 169.38 | 151.00 | 159.49 | 12,199,499 | -1.02(-0.64%) |
Mar 11, 2021 | 159.00 | 161.79 | 157.25 | 160.51 | 8,377,535 | +13.21(+8.97%) |
Mar 10, 2021 | 163.17 | 165.77 | 146.37 | 147.30 | 16,999,164 | -5.61(-3.67%) |
Mar 09, 2021 | 130.00 | 157.20 | 129.50 | 152.91 | 16,011,968 | +29.91(+24.32%) |
Mar 08, 2021 | 136.25 | 142.86 | 122.00 | 123.00 | 11,936,903 | -17.41(-12.40%) |
Mar 05, 2021 | 135.10 | 144.60 | 118.00 | 140.41 | 20,319,400 | +8.96(+6.82%) |
Mar 04, 2021 | 139.00 | 148.43 | 128.00 | 131.45 | 15,829,127 | -12.93(-8.96%) |
Mar 03, 2021 | 163.53 | 164.67 | 143.50 | 144.38 | 9,424,047 | -12.93(-8.22%) |
Mar 02, 2021 | 169.00 | 171.50 | 156.86 | 157.31 | 6,914,854 | -8.37(-5.05%) |
Mar 01, 2021 | 165.21 | 171.96 | 164.02 | 165.68 | 8,679,470 | +12.89(+8.44%) |
Feb 26, 2021 | 152.18 | 164.49 | 146.71 | 152.79 | 15,246,000 | -1.22(-0.79%) |
Feb 25, 2021 | 162.35 | 169.80 | 149.68 | 154.01 | 9,668,206 | -12.15(-7.31%) |
Feb 24, 2021 | 160.21 | 168.08 | 155.02 | 166.16 | 11,893,025 | -1.03(-0.62%) |
Feb 23, 2021 | 165.68 | 174.28 | 150.30 | 167.19 | 13,398,658 | -7.33(-4.20%) |
Feb 22, 2021 | 183.50 | 186.20 | 172.51 | 174.52 | 7,320,220 | -15.18(-8.00%) |
Feb 19, 2021 | 188.40 | 202.21 | 184.51 | 189.70 | 17,895,900 | +17.89(+10.41%) |
Feb 18, 2021 | 170.37 | 183.10 | 169.21 | 171.81 | 8,442,800 | -11.54(-6.29%) |
Feb 17, 2021 | 184.43 | 191.00 | 174.53 | 183.35 | 11,412,365 | -7.65(-4.01%) |
Feb 16, 2021 | 161.48 | 193.88 | 156.60 | 191.00 | 24,553,276 | +43.43(+29.43%) |
Feb 12, 2021 | 142.00 | 157.90 | 140.00 | 147.57 | 13,619,300 | -9.77(-6.21%) |
Feb 11, 2021 | 167.82 | 172.94 | 149.27 | 157.34 | 17,028,756 | -7.90(-4.78%) |
Feb 10, 2021 | 179.81 | 204.25 | 157.02 | 165.24 | 26,286,214 | +10.83(+7.01%) |
Feb 09, 2021 | 142.11 | 161.00 | 142.00 | 154.41 | 17,964,292 | +26.41(+20.63%) |
Feb 08, 2021 | 118.96 | 128.38 | 118.75 | 128.00 | 9,964,699 | +12.00(+10.34%) |
Feb 05, 2021 | 111.40 | 119.95 | 105.01 | 116.00 | 12,896,700 | +0.93(+0.81%) |
Feb 04, 2021 | 121.88 | 129.86 | 112.00 | 115.07 | 14,159,683 | -3.56(-3.00%) |
Feb 03, 2021 | 126.14 | 132.95 | 114.50 | 118.63 | 14,651,487 | +1.66(+1.42%) |
Feb 02, 2021 | 112.52 | 121.63 | 112.12 | 116.97 | 8,988,565 | +11.97(+11.40%) |