Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 205.31 | 206.52 | 200.00 | 204.10 | 762,700 | -1.21(-0.59%) |
Apr 29, 2021 | 197.50 | 210.72 | 195.04 | 205.31 | 966,631 | -0.19(-0.09%) |
Apr 28, 2021 | 210.20 | 212.56 | 204.46 | 205.50 | 1,163,368 | -7.00(-3.29%) |
Apr 27, 2021 | 218.32 | 220.48 | 211.33 | 212.50 | 768,346 | -5.15(-2.37%) |
Apr 26, 2021 | 208.82 | 218.34 | 206.55 | 217.65 | 906,152 | +10.02(+4.83%) |
Apr 23, 2021 | 200.15 | 208.29 | 199.35 | 207.63 | 678,400 | +8.43(+4.23%) |
Apr 22, 2021 | 200.43 | 205.74 | 197.50 | 199.20 | 851,910 | -1.39(-0.69%) |
Apr 21, 2021 | 194.97 | 203.22 | 193.04 | 200.59 | 977,185 | +5.75(+2.95%) |
Apr 20, 2021 | 192.78 | 197.10 | 185.82 | 194.84 | 1,238,840 | +3.94(+2.06%) |
Apr 19, 2021 | 191.95 | 193.77 | 186.19 | 190.90 | 834,053 | -1.60(-0.83%) |
Apr 16, 2021 | 195.37 | 196.53 | 187.16 | 192.50 | 1,136,000 | -6.33(-3.18%) |
Apr 15, 2021 | 188.06 | 199.00 | 188.06 | 198.83 | 1,562,145 | +12.83(+6.90%) |
Apr 14, 2021 | 183.81 | 192.48 | 181.44 | 186.00 | 3,215,832 | -11.33(-5.74%) |
Apr 13, 2021 | 198.01 | 218.09 | 179.88 | 197.33 | 16,618,720 | +65.45(+49.63%) |
Apr 12, 2021 | 130.27 | 132.75 | 128.45 | 131.88 | 330,169 | -0.21(-0.16%) |
Apr 09, 2021 | 131.01 | 132.21 | 128.80 | 132.09 | 397,900 | -0.43(-0.32%) |
Apr 08, 2021 | 134.32 | 136.69 | 131.38 | 132.52 | 380,865 | +0.82(+0.62%) |
Apr 07, 2021 | 135.35 | 135.35 | 130.29 | 131.70 | 309,400 | -3.19(-2.36%) |
Apr 06, 2021 | 130.24 | 137.69 | 130.24 | 134.89 | 584,572 | +4.49(+3.44%) |
Apr 05, 2021 | 133.96 | 134.36 | 129.29 | 130.40 | 501,266 | -2.95(-2.21%) |
Apr 01, 2021 | 135.00 | 136.59 | 131.52 | 133.35 | 450,300 | +1.17(+0.89%) |
Mar 31, 2021 | 126.52 | 134.13 | 125.47 | 132.18 | 543,077 | +6.93(+5.53%) |
Mar 30, 2021 | 123.10 | 129.50 | 122.09 | 125.25 | 693,217 | +1.14(+0.92%) |
Mar 29, 2021 | 124.31 | 127.81 | 122.59 | 124.11 | 593,114 | -0.45(-0.36%) |
Mar 26, 2021 | 127.89 | 129.02 | 119.60 | 124.56 | 737,300 | -2.78(-2.18%) |
Mar 25, 2021 | 127.32 | 129.03 | 122.08 | 127.34 | 959,682 | -1.54(-1.19%) |
Mar 24, 2021 | 139.50 | 139.99 | 128.50 | 128.88 | 682,090 | -10.25(-7.37%) |
Mar 23, 2021 | 139.34 | 140.92 | 138.40 | 139.13 | 557,920 | -1.17(-0.83%) |
Mar 22, 2021 | 140.87 | 142.80 | 139.00 | 140.30 | 455,231 | -1.39(-0.98%) |
Mar 19, 2021 | 138.94 | 143.58 | 138.04 | 141.69 | 1,688,300 | +3.93(+2.85%) |
Mar 18, 2021 | 143.07 | 144.86 | 137.28 | 137.76 | 705,017 | -7.33(-5.05%) |
Mar 17, 2021 | 141.55 | 146.78 | 138.62 | 145.09 | 624,830 | +2.05(+1.43%) |
Mar 16, 2021 | 142.42 | 144.22 | 140.21 | 143.04 | 633,191 | +1.97(+1.40%) |
Mar 15, 2021 | 139.51 | 142.49 | 138.76 | 141.07 | 721,125 | +2.78(+2.01%) |
Mar 12, 2021 | 135.68 | 138.33 | 132.47 | 138.29 | 521,100 | +0.13(+0.09%) |
Mar 11, 2021 | 132.26 | 139.16 | 130.27 | 138.16 | 938,768 | +9.03(+6.99%) |
Mar 10, 2021 | 134.67 | 136.90 | 127.95 | 129.13 | 691,434 | -1.84(-1.40%) |
Mar 09, 2021 | 131.09 | 135.84 | 128.09 | 130.97 | 981,822 | +3.96(+3.12%) |
Mar 08, 2021 | 127.77 | 132.83 | 125.08 | 127.01 | 938,769 | -2.27(-1.76%) |
Mar 05, 2021 | 131.53 | 134.21 | 117.49 | 129.28 | 1,206,300 | -3.97(-2.98%) |
Mar 04, 2021 | 140.74 | 145.62 | 132.76 | 133.25 | 1,557,722 | -12.37(-8.49%) |
Mar 03, 2021 | 150.78 | 151.08 | 142.08 | 145.62 | 1,350,422 | -7.47(-4.88%) |
Mar 02, 2021 | 154.20 | 154.80 | 149.55 | 153.09 | 957,610 | +0.66(+0.43%) |
Mar 01, 2021 | 146.76 | 155.50 | 146.00 | 152.43 | 910,144 | +3.33(+2.23%) |
Feb 26, 2021 | 142.02 | 151.67 | 140.00 | 149.10 | 1,726,700 | +0.20(+0.13%) |
Feb 25, 2021 | 171.01 | 171.01 | 141.79 | 148.90 | 1,665,030 | -24.23(-14.00%) |
Feb 24, 2021 | 172.00 | 177.77 | 165.49 | 173.13 | 813,638 | +0.18(+0.10%) |
Feb 23, 2021 | 175.55 | 176.33 | 163.20 | 172.95 | 906,504 | -8.09(-4.47%) |
Feb 22, 2021 | 181.97 | 186.02 | 175.13 | 181.04 | 1,043,788 | -9.13(-4.80%) |
Feb 19, 2021 | 178.33 | 190.18 | 178.07 | 190.17 | 698,900 | +14.45(+8.22%) |
Feb 18, 2021 | 177.72 | 177.97 | 170.41 | 175.72 | 427,801 | -5.17(-2.86%) |
Feb 17, 2021 | 182.69 | 185.21 | 174.15 | 180.89 | 524,242 | -4.42(-2.39%) |
Feb 16, 2021 | 192.17 | 192.90 | 182.35 | 185.31 | 349,348 | -4.34(-2.29%) |
Feb 12, 2021 | 182.59 | 189.80 | 181.12 | 189.65 | 416,500 | +6.57(+3.59%) |
Feb 11, 2021 | 188.00 | 189.41 | 180.78 | 183.08 | 465,099 | +0.27(+0.15%) |
Feb 10, 2021 | 188.85 | 194.75 | 181.19 | 182.81 | 455,326 | -4.22(-2.26%) |
Feb 09, 2021 | 185.92 | 191.34 | 183.73 | 187.03 | 586,398 | +3.07(+1.67%) |
Feb 08, 2021 | 178.36 | 189.68 | 176.27 | 183.96 | 619,481 | +8.11(+4.61%) |
Feb 05, 2021 | 177.34 | 177.34 | 172.54 | 175.85 | 356,600 | +0.82(+0.47%) |
Feb 04, 2021 | 174.26 | 179.99 | 173.40 | 175.03 | 622,228 | +1.00(+0.57%) |
Feb 03, 2021 | 174.35 | 175.20 | 168.75 | 174.03 | 622,794 | +0.10(+0.06%) |
Feb 02, 2021 | 165.73 | 177.21 | 164.19 | 173.93 | 926,901 | +11.77(+7.26%) |