Airbnb Inc Cl A (NQ: ABNB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	173.54	176.15	171.16	171.76	3,231,458	-1.87(-1.08%)
Mar 30, 2022	173.13	176.82	172.02	173.63	3,742,749	-1.89(-1.08%)
Mar 29, 2022	172.11	178.88	171.81	175.52	5,450,278	+7.87(+4.69%)
Mar 28, 2022	167.22	168.72	162.43	167.65	3,829,516	+0.43(+0.26%)
Mar 25, 2022	169.94	170.61	164.13	167.22	2,956,871	-3.61(-2.11%)
Mar 24, 2022	164.81	171.00	162.67	170.83	4,222,090	+6.67(+4.06%)
Mar 23, 2022	163.64	166.89	162.88	164.16	2,823,506	-2.28(-1.37%)
Mar 22, 2022	163.61	168.18	162.00	166.44	4,129,139	+4.64(+2.87%)
Mar 21, 2022	164.57	165.95	159.00	161.80	4,584,183	-5.20(-3.11%)
Mar 18, 2022	156.07	167.18	155.70	167.00	8,475,378	+9.45(+6.00%)
Mar 17, 2022	153.79	157.60	151.05	157.55	5,029,961	+1.80(+1.16%)
Mar 16, 2022	148.15	156.98	146.31	155.75	7,103,161	+11.80(+8.20%)
Mar 15, 2022	140.00	144.73	138.32	143.95	5,487,410	+5.45(+3.94%)
Mar 14, 2022	143.41	144.67	136.04	138.50	6,330,643	-6.64(-4.57%)
Mar 11, 2022	154.13	155.00	145.00	145.14	4,577,310	-6.67(-4.39%)
Mar 10, 2022	145.22	152.89	144.41	151.81	5,298,701	+3.50(+2.36%)
Mar 09, 2022	145.43	150.99	145.33	148.31	7,014,716	+6.18(+4.35%)
Mar 08, 2022	131.63	144.47	131.50	142.13	9,577,683	+10.54(+8.01%)
Mar 07, 2022	145.00	145.27	131.52	131.59	9,159,190	-11.11(-7.79%)
Mar 04, 2022	150.77	151.89	140.46	142.70	8,397,199	-8.99(-5.93%)
Mar 03, 2022	158.33	159.22	150.99	151.69	4,016,045	-5.84(-3.71%)
Mar 02, 2022	152.48	158.08	151.89	157.53	5,022,563	+6.52(+4.32%)
Mar 01, 2022	150.53	154.22	149.95	151.01	5,162,527	-0.48(-0.32%)
Feb 28, 2022	155.02	155.10	148.30	151.49	11,064,405	-3.60(-2.32%)
Feb 25, 2022	159.26	156.75	152.91	155.09	6,173,222	-3.17(-2.00%)
Feb 24, 2022	141.30	158.96	141.18	158.26	10,346,055	+8.22(+5.48%)
Feb 23, 2022	165.93	166.66	149.85	150.04	9,764,391	-15.20(-9.20%)
Feb 22, 2022	172.13	176.38	161.32	165.24	8,383,483	-9.66(-5.52%)
Feb 18, 2022				174.90	0	-8.70(-4.74%)
Feb 17, 2022	184.90	188.98	181.54	183.60	7,771,289	-3.04(-1.63%)
Feb 16, 2022	178.29	191.73	178.00	186.64	22,243,408	+6.57(+3.65%)
Feb 15, 2022	172.92	180.63	172.75	180.07	11,618,515	+10.41(+6.14%)
Feb 14, 2022	166.63	171.80	165.03	169.66	4,839,417	+3.13(+1.88%)
Feb 11, 2022	175.31	176.74	164.83	166.53	6,464,447	-5.42(-3.15%)
Feb 10, 2022	165.24	177.06	165.25	171.95	8,253,549	+2.42(+1.43%)
Feb 09, 2022	165.37	170.07	165.08	169.53	4,863,955	+7.27(+4.48%)
Feb 08, 2022	154.00	163.08	153.44	162.26	4,305,819	+4.35(+2.75%)
Feb 07, 2022	156.79	160.88	155.95	157.91	4,699,981	+2.35(+1.51%)
Feb 04, 2022	150.14	157.24	150.00	155.56	4,687,720	+5.99(+4.00%)
Feb 03, 2022	147.97			149.57	4,571,430	-2.19(-1.44%)
Feb 02, 2022	156.31	156.51	150.71	151.76	3,686,758	-5.18(-3.30%)
Feb 01, 2022	155.35	157.39	152.50	156.94	3,790,974	+14.17(+9.93%)
Jan 28, 2022	138.54	143.11	134.37	142.77	5,604,424	+4.36(+3.15%)
Jan 27, 2022	143.48	145.55	137.92	138.41	4,472,770	-3.73(-2.62%)
Jan 26, 2022	149.29	152.40	140.04	142.14	6,986,235	-2.42(-1.67%)
Jan 25, 2022	143.90	146.97	140.13	144.56	5,692,103	-3.34(-2.26%)
Jan 24, 2022	150.00	151.16	135.76	147.90	14,608,254	-8.83(-5.63%)
Jan 21, 2022	156.82	160.20	152.41	156.73	7,242,268	-1.27(-0.80%)
Jan 20, 2022	157.81	165.20	157.35	158.00	4,937,227	+3.42(+2.21%)
Jan 19, 2022	157.00	160.20	154.44	154.58	5,119,146	-0.11(-0.07%)
Jan 18, 2022	156.91	160.79	153.87	154.69	5,778,751	-9.30(-5.67%)
Jan 14, 2022				163.99	0	-2.01(-1.21%)
Jan 13, 2022	170.23	171.99	165.76	166.00	4,891,318	-3.54(-2.09%)
Jan 12, 2022	170.24	171.04	165.11	169.54	3,532,129	+0.93(+0.55%)
Jan 11, 2022	160.71	169.39	159.08	168.61	5,334,807	+7.90(+4.92%)
Jan 10, 2022	159.76	161.70	152.15	160.71	6,969,581	-5.34(-3.22%)
Jan 07, 2022	159.18	166.88	158.46	166.05	5,624,609	+6.30(+3.94%)
Jan 06, 2022	160.29	163.73	156.34	159.75	5,050,838	-2.50(-1.54%)
Jan 05, 2022	169.88	175.11	162.24	162.25	4,784,338	-8.55(-5.01%)
Jan 04, 2022	174.15	175.90	167.20	170.80	4,077,535	-12.11(-6.62%)
Jan 03, 2022	165.30	182.91	165.22	182.91	4,227,092	+16.42(+9.86%)
Dec 31, 2021	168.78	170.87	166.08	166.49	2,595,979	-2.29(-1.36%)
Dec 30, 2021	167.06	174.02	165.71	168.78	2,177,640	+1.34(+0.80%)
Dec 29, 2021	169.52	170.48	165.02	167.44	1,994,682	-12.57(-6.98%)
Dec 28, 2021	171.32	180.01	167.73	180.01	2,293,273	+8.33(+4.85%)
Dec 27, 2021	169.81	172.43	168.78	171.68	2,725,297	+0.37(+0.22%)
Dec 23, 2021	170.50	171.99	166.89	171.31	4,017,453	+2.02(+1.19%)
Dec 22, 2021	165.68	170.68	162.80	169.29	4,804,691	-1.32(-0.77%)
Dec 21, 2021	159.50	176.80	158.37	170.61	6,291,191	+13.38(+8.51%)
Dec 20, 2021	151.16	158.48	151.00	157.23	4,636,837	-0.68(-0.43%)
Dec 17, 2021	154.62	158.31	149.44	157.91	24,100,972	+1.53(+0.98%)
Dec 16, 2021	166.25	167.73	153.60	156.38	9,408,533	-6.21(-3.82%)
Dec 15, 2021	167.64	168.96	160.18	162.59	6,661,118	-5.37(-3.20%)
Dec 14, 2021	168.30	169.91	164.50	167.96	5,651,699	-3.08(-1.80%)
Dec 13, 2021	178.25	180.00	168.89	171.04	7,256,604	-17.74(-9.40%)
Dec 10, 2021	178.15	188.78	175.85	188.78	3,980,448	+7.32(+4.03%)
Dec 09, 2021	182.09	185.30	179.28	181.46	3,515,014	-5.03(-2.70%)
Dec 08, 2021	186.00	187.50	182.14	186.49	4,214,887	+8.08(+4.53%)
Dec 07, 2021	185.61	187.50	170.61	178.41	6,258,915	-4.50(-2.46%)
Dec 06, 2021	182.91	182.91	162.85	182.91	9,810,911	+15.91(+9.53%)
Dec 03, 2021	168.98	170.73	162.14	167.00	6,460,899	-7.02(-4.04%)
Dec 02, 2021	161.36	174.02	160.49	174.02	5,683,829	+10.94(+6.71%)
Dec 01, 2021	174.01	180.13	162.03	163.08	7,656,001	-9.46(-5.48%)
Nov 30, 2021	176.40	180.64	170.92	172.54	10,673,467	-7.47(-4.15%)
Nov 29, 2021	176.88	180.70	175.90	180.01	5,305,020	+6.15(+3.54%)
Nov 26, 2021	167.76	174.64	167.04	173.86	6,044,175	-6.03(-3.35%)
Nov 24, 2021	175.63	182.78	175.00	179.89	4,763,355	+9.28(+5.44%)
Nov 23, 2021	181.14	183.73	170.61	170.61	6,453,132	-12.30(-6.72%)
Nov 22, 2021	190.44	190.76	176.72	182.91	12,620,838	-13.51(-6.88%)
Nov 19, 2021	196.60	199.36	190.50	196.42	8,185,908	-6.21(-3.06%)
Nov 18, 2021	199.34	204.81	196.00	202.63	4,612,087	+3.52(+1.77%)
Nov 17, 2021	207.00	212.58	198.40	199.11	6,377,697	-7.93(-3.83%)
Nov 16, 2021	205.59	209.93	203.47	207.04	4,383,690	-0.17(-0.08%)
Nov 15, 2021	206.20	209.24	204.16	207.21	7,476,680	+0.67(+0.32%)
Nov 12, 2021	192.46	208.16	192.06	206.54	12,057,834	+14.93(+7.79%)
Nov 11, 2021	195.20	197.93	190.84	191.61	5,894,077	-0.61(-0.32%)
Nov 10, 2021	190.23			192.22	6,692,610	-2.46(-1.26%)
Nov 09, 2021	201.44	201.50	187.50	194.68	9,045,741	-5.64(-2.82%)
Nov 08, 2021	203.35	211.34	199.75	200.32	12,844,914	-1.30(-0.64%)
Nov 05, 2021	186.15	203.29	185.94	201.62	27,330,520	+23.17(+12.98%)
Nov 04, 2021	175.95	179.44	173.96	178.45	9,635,846	+5.58(+3.23%)
Nov 03, 2021	171.89	173.75	170.93	172.87	2,821,967	+0.00(+0.00%)
Nov 02, 2021	174.95	175.30	170.58	172.87	3,291,606	-1.73(-0.99%)
Nov 01, 2021	170.50	175.44	174.23	174.60	4,398,202	+3.94(+2.31%)
Oct 29, 2021	171.39	171.39	168.85	170.66	2,304,170	-1.04(-0.61%)
Oct 28, 2021	170.20	171.85		171.70	2,142,418	+2.60(+1.54%)
Oct 27, 2021	170.74	172.65	168.88	169.10	3,008,768	-2.04(-1.19%)
Oct 26, 2021	170.40			171.14	2,937,481	+1.90(+1.12%)
Oct 25, 2021	166.69	170.33	166.65	169.24	2,620,391	+2.60(+1.56%)
Oct 22, 2021	169.30	169.44	165.16	166.64	2,985,991	-3.86(-2.26%)
Oct 21, 2021	169.07	171.53	167.70	170.50	2,887,325	+0.74(+0.44%)
Oct 20, 2021	170.06	171.94	168.20	169.76	2,670,095	-0.98(-0.57%)
Oct 19, 2021	172.57	172.81	170.06	170.74	2,765,321	-1.58(-0.92%)
Oct 18, 2021	167.50	172.70	167.11	172.32	2,790,488	+3.14(+1.86%)
Oct 15, 2021	171.90	172.95	168.58	169.18	3,592,748	-1.32(-0.77%)
Oct 14, 2021	175.24	176.75	170.04	170.50	4,144,329	-3.08(-1.77%)
Oct 13, 2021	173.00	175.19	171.80	173.58	3,531,366	+0.83(+0.48%)
Oct 12, 2021	172.69	175.90	171.23	172.75	6,027,646	+6.08(+3.65%)
Oct 11, 2021	170.00	171.54	166.63	166.67	2,044,408	-3.30(-1.94%)
Oct 08, 2021	170.10	174.06	169.48	169.97	2,265,114	+0.37(+0.22%)
Oct 07, 2021	170.00	171.27	168.60	169.60	2,123,295	+2.50(+1.50%)
Oct 06, 2021	161.39	167.32	160.63	167.10	2,460,187	+2.37(+1.44%)
Oct 05, 2021	165.67	166.59	162.43	164.73	4,338,718	+0.23(+0.14%)
Oct 04, 2021	171.99	172.26	164.03	164.50	4,456,411	-8.51(-4.92%)
Oct 01, 2021	170.31	173.20	168.55	173.01	4,963,050	+5.26(+3.14%)
Sep 30, 2021	168.10	169.50	165.71	167.75	2,663,145	-0.32(-0.19%)
Sep 29, 2021	170.10	171.22	166.55	168.07	2,787,372	-0.51(-0.30%)
Sep 28, 2021	172.52	173.56	166.90	168.58	4,361,244	-5.68(-3.26%)
Sep 27, 2021	175.00	176.32	172.02	174.26	3,550,246	-1.62(-0.92%)
Sep 24, 2021	174.53	176.96	173.61	175.88	4,084,877	+0.75(+0.43%)
Sep 23, 2021	171.55	176.00	170.50	175.13	5,367,726	+5.17(+3.04%)
Sep 22, 2021	170.03	171.81	167.37	169.96	4,351,749	+0.67(+0.40%)
Sep 21, 2021	164.00	170.01	162.96	169.29	8,587,873	+7.65(+4.73%)
Sep 20, 2021	162.24	166.54	159.44	161.64	6,842,307	-4.95(-2.97%)
Sep 17, 2021	169.30	170.00	163.61	166.59	20,024,680	-1.56(-0.93%)
Sep 16, 2021	165.26	169.45	165.04	168.15	6,092,983	+1.78(+1.07%)
Sep 15, 2021	162.32	166.63	160.49	166.37	5,655,037	+3.07(+1.88%)
Sep 14, 2021	160.66	164.70	159.41	163.30	4,651,616	+2.98(+1.86%)
Sep 13, 2021	160.25	162.99	154.79	160.32	7,519,676	-4.88(-2.95%)
Sep 10, 2021	166.95	168.24	165.02	165.20	3,985,290	-0.85(-0.51%)
Sep 09, 2021	163.00	166.97	160.83	166.05	5,934,540	+2.12(+1.29%)
Sep 08, 2021	163.23	166.55	161.60	163.93	5,864,991	-1.07(-0.65%)
Sep 07, 2021	159.72	165.74	159.55	165.00	11,014,064	+7.00(+4.43%)
Sep 03, 2021	158.05	160.64	157.20	158.00	4,460,940	+0.80(+0.51%)
Sep 02, 2021	156.50	159.46	156.50	157.20	3,301,595	+0.61(+0.39%)
Sep 01, 2021	154.84	158.64	154.29	156.59	4,324,524	+1.60(+1.03%)
Aug 31, 2021	155.94	158.15	153.58	154.99	7,402,067	-1.03(-0.66%)
Aug 30, 2021	154.41	157.49	151.92	156.02	3,968,083	+1.84(+1.19%)
Aug 27, 2021	152.25	156.44	151.45	154.18	4,818,845	+1.45(+0.95%)
Aug 26, 2021	159.34	159.50	151.45	152.73	7,240,337	-7.62(-4.75%)
Aug 25, 2021	158.76	163.06	158.00	160.35	7,266,392	-1.07(-0.66%)
Aug 24, 2021	147.00	161.98	146.50	161.42	22,080,886	+14.63(+9.97%)
Aug 23, 2021	144.90	147.63	144.15	146.79	4,724,414	+3.09(+2.15%)
Aug 20, 2021	142.00	143.95	141.50	143.70	2,996,978	+1.05(+0.74%)
Aug 19, 2021	143.79	145.28	141.92	142.65	4,731,411	-4.09(-2.79%)
Aug 18, 2021	144.02	148.68	141.70	146.74	5,187,887	+2.84(+1.97%)
Aug 17, 2021	145.00	148.20	143.58	143.90	7,851,838	-4.67(-3.14%)
Aug 16, 2021	151.99	152.03	144.90	148.57	7,717,348	-4.19(-2.74%)
Aug 13, 2021	146.66	152.76	144.51	152.76	16,823,300	+1.61(+1.07%)
Aug 12, 2021	148.86	151.68	146.55	151.15	8,883,724	+2.99(+2.02%)
Aug 11, 2021	147.54	149.28	145.16	148.16	6,716,098	+0.21(+0.14%)
Aug 10, 2021	149.37	150.76	147.85	147.95	5,162,316	-1.49(-1.00%)
Aug 09, 2021	148.74	150.98	148.70	149.44	5,541,608	-0.55(-0.37%)
Aug 06, 2021	148.99	150.19	147.55	149.99	4,053,138	-0.33(-0.22%)
Aug 05, 2021	146.67	150.41	146.40	150.32	4,735,475	+2.92(+1.98%)
Aug 04, 2021	145.10	147.46	145.01	147.40	4,630,557	+1.75(+1.20%)
Aug 03, 2021	147.73	147.79	143.28	145.65	5,489,194	+0.16(+0.11%)
Aug 02, 2021	143.85	146.27	143.40	145.49	4,520,969	+1.48(+1.03%)
Jul 30, 2021	141.75	144.69	141.74	144.01	4,167,134	+0.54(+0.38%)
Jul 29, 2021	143.65	145.00	141.71	143.47	5,003,931	+0.17(+0.12%)
Jul 28, 2021	141.31	143.73	141.03	143.30	4,464,870	+1.72(+1.21%)
Jul 27, 2021	141.25	142.52	138.31	141.58	5,112,023	-0.42(-0.30%)
Jul 26, 2021	139.13	142.19	137.20	142.00	6,487,380	+3.27(+2.36%)
Jul 23, 2021	139.80	140.00	137.41	138.73	2,811,110	-0.74(-0.53%)
Jul 22, 2021	141.29	141.29	137.66	139.47	4,626,071	+0.22(+0.16%)
Jul 21, 2021	136.71	140.15	135.72	139.25	5,265,851	+3.16(+2.32%)
Jul 20, 2021	132.75	137.44	131.70	136.09	6,271,408	+4.21(+3.19%)
Jul 19, 2021	131.36	133.77	130.31	131.88	7,212,367	-2.43(-1.81%)
Jul 16, 2021	139.69	139.79	133.51	134.31	6,094,670	-3.19(-2.32%)
Jul 15, 2021	139.18	140.52	136.54	137.50	6,571,837	-1.59(-1.14%)
Jul 14, 2021	143.86	144.20	139.04	139.09	8,542,088	-4.32(-3.01%)
Jul 13, 2021	147.70	147.69	143.06	143.41	5,868,621	-3.28(-2.24%)
Jul 12, 2021	148.99	150.42	146.01	146.69	3,271,271	-2.95(-1.97%)
Jul 09, 2021	143.30	150.26	143.30	149.64	7,065,142	+7.11(+4.99%)
Jul 08, 2021	140.43	143.73	139.53	142.53	4,826,068	-1.19(-0.83%)
Jul 07, 2021	148.15	148.94	143.60	143.72	5,647,984	-4.65(-3.13%)
Jul 06, 2021	150.08	152.80	147.81	148.37	5,066,379	-1.86(-1.24%)
Jul 02, 2021	153.31	154.95	149.56	150.23	4,844,723	-2.85(-1.86%)
Jul 01, 2021	154.50	157.41	151.41	153.08	9,791,770	-0.06(-0.04%)
Jun 30, 2021	145.54	154.09	144.25	153.14	9,789,544	+7.06(+4.83%)
Jun 29, 2021	149.75	149.94	145.77	146.08	7,465,138	-3.86(-2.57%)
Jun 28, 2021	148.62	150.93	147.08	149.94	6,445,195	+0.27(+0.18%)
Jun 25, 2021	151.23	153.17	149.28	149.67	6,452,473	-1.06(-0.70%)
Jun 24, 2021	152.67	153.63	149.86	150.73	8,170,004	-0.89(-0.58%)
Jun 23, 2021	149.76	154.59	147.90	151.62	9,331,946	+1.94(+1.29%)
Jun 22, 2021	149.75	151.65	148.40	149.68	5,788,156	-0.02(-0.01%)
Jun 21, 2021	152.52	152.61	145.83	149.70	8,028,109	-2.82(-1.85%)
Jun 18, 2021	150.38	154.80	149.40	152.52	11,628,917	+1.82(+1.21%)
Jun 17, 2021	148.99	152.29	148.61	150.70	8,169,554	+1.55(+1.04%)
Jun 16, 2021	150.95	152.35	146.92	149.15	9,624,319	-2.63(-1.73%)
Jun 15, 2021	149.20	153.74	148.84	151.78	11,995,709	+2.57(+1.72%)
Jun 14, 2021	149.25	149.60	146.85	149.21	6,099,591	+0.77(+0.52%)
Jun 11, 2021	145.87	148.95	145.20	148.44	4,819,925	+2.32(+1.59%)
Jun 10, 2021	142.15	147.45	141.04	146.12	9,479,159	+1.27(+0.88%)
Jun 09, 2021	148.57	149.36	144.46	144.85	5,598,765	-2.16(-1.47%)
Jun 08, 2021	150.60	150.75	145.80	147.01	7,121,565	-1.96(-1.32%)
Jun 07, 2021	150.96	150.96	146.40	148.97	7,774,927	-1.76(-1.17%)
Jun 04, 2021	145.83	151.57	145.00	150.73	8,534,870	+6.54(+4.54%)
Jun 03, 2021	149.55	151.12	143.80	144.19	11,065,272	-6.81(-4.51%)
Jun 02, 2021	145.35	152.70	144.50	151.00	16,237,978	+6.69(+4.64%)
Jun 01, 2021	143.89	146.09	141.59	144.31	17,085,232	+3.91(+2.78%)
May 28, 2021	144.76	145.00	140.25	140.40	12,000,564	-2.77(-1.93%)
May 27, 2021	135.07	143.82	134.50	143.17	21,248,788	+8.42(+6.25%)
May 26, 2021	134.94	135.76	133.72	134.75	8,174,792	+0.76(+0.57%)
May 25, 2021	137.40	137.85	133.56	133.99	10,428,477	-1.92(-1.41%)
May 24, 2021	135.50	137.98	134.39	135.91	8,534,903	+1.20(+0.89%)
May 21, 2021	136.55	137.16	132.88	134.71	10,056,487	-1.49(-1.09%)
May 20, 2021	138.84	138.89	135.65	136.20	8,898,312	-1.99(-1.44%)
May 19, 2021	129.95	138.38	129.71	138.19	15,558,739	+3.17(+2.35%)
May 18, 2021	134.00	138.40	131.49	135.02	18,540,720	+2.52(+1.90%)
May 17, 2021	137.16	137.79	130.25	132.50	39,743,464	-8.70(-6.16%)
May 14, 2021	137.68	142.25	131.67	141.20	20,325,412	+5.45(+4.01%)
May 13, 2021	142.25	142.33	131.28	135.75	12,974,123	-4.50(-3.21%)
May 12, 2021	140.90	144.77	138.75	140.25	5,298,161	-2.48(-1.74%)
May 11, 2021	139.10	144.35	136.01	142.73	8,249,695	-4.00(-2.73%)
May 10, 2021	150.28	150.50	144.52	146.73	5,841,327	-4.48(-2.96%)
May 07, 2021	156.50	157.05	148.78	151.21	7,134,056	-2.43(-1.58%)
May 06, 2021	161.91	162.10	150.70	153.64	8,533,118	-8.69(-5.35%)
May 05, 2021	169.30	170.18	162.12	162.33	3,582,263	-6.57(-3.89%)
May 04, 2021	167.02	169.04	161.96	168.90	4,655,050	+0.79(+0.47%)
May 03, 2021	173.19	173.44	167.80	168.11	3,144,098	-4.60(-2.66%)
Apr 30, 2021	173.00	176.45	172.01	172.71	3,579,900	-4.97(-2.80%)
Apr 29, 2021	182.75	183.22	173.35	177.68	3,114,322	-2.32(-1.29%)
Apr 28, 2021	174.44	181.67	173.35	180.00	2,407,594	+2.06(+1.16%)
Apr 27, 2021	176.17	179.61	174.80	177.94	2,891,385	+3.06(+1.75%)
Apr 26, 2021	175.21	176.03	171.07	174.88	2,547,583	+0.63(+0.36%)
Apr 23, 2021	172.92	178.25	172.00	174.25	3,335,100	+3.54(+2.07%)
Apr 22, 2021	168.49	176.92	168.43	170.71	3,865,556	+3.64(+2.18%)
Apr 21, 2021	168.09	170.32	164.12	167.07	3,874,149	-2.50(-1.47%)
Apr 20, 2021	173.18	175.00	165.52	169.57	4,569,566	-5.01(-2.87%)
Apr 19, 2021	177.32	178.72	171.50	174.58	3,124,536	-4.11(-2.30%)
Apr 16, 2021	176.01	179.51	172.94	178.69	3,058,200	+3.34(+1.90%)
Apr 15, 2021	177.00	178.24	174.25	175.35	2,891,357	-1.08(-0.61%)
Apr 14, 2021	179.50	181.47	175.31	176.43	2,933,041	-1.52(-0.85%)
Apr 13, 2021	175.26	178.61	172.14	177.95	3,571,477	+1.46(+0.83%)
Apr 12, 2021	179.68	181.49	176.25	176.49	2,606,610	-3.01(-1.68%)
Apr 09, 2021	179.62	182.46	177.25	179.50	2,910,100	-0.68(-0.38%)
Apr 08, 2021	181.65	183.90	179.30	180.18	2,623,113	+0.24(+0.13%)
Apr 07, 2021	189.38	190.62	179.47	179.94	6,659,778	-10.09(-5.31%)
Apr 06, 2021	188.70	194.48	187.52	190.03	3,562,715	+3.34(+1.79%)
Apr 05, 2021	191.66	192.10	185.81	186.69	2,590,383	-1.55(-0.82%)