Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 155.07 | 155.57 | 152.54 | 152.67 | 121,811 | -3.14(-2.02%) |
Apr 29, 2021 | 154.79 | 156.06 | 154.13 | 155.82 | 64,441 | +2.25(+1.46%) |
Apr 28, 2021 | 154.47 | 155.10 | 153.36 | 153.57 | 115,426 | -0.84(-0.54%) |
Apr 27, 2021 | 154.01 | 154.80 | 153.21 | 154.41 | 147,045 | +0.46(+0.30%) |
Apr 26, 2021 | 154.17 | 156.03 | 153.63 | 153.95 | 164,464 | +0.93(+0.61%) |
Apr 23, 2021 | 150.94 | 153.63 | 150.79 | 153.03 | 88,532 | +2.33(+1.55%) |
Apr 22, 2021 | 153.06 | 153.60 | 149.74 | 150.69 | 132,723 | -3.22(-2.09%) |
Apr 21, 2021 | 151.02 | 154.20 | 150.13 | 153.91 | 130,989 | +3.08(+2.04%) |
Apr 20, 2021 | 153.47 | 153.47 | 149.44 | 150.84 | 246,517 | -2.82(-1.83%) |
Apr 19, 2021 | 154.37 | 156.42 | 152.92 | 153.66 | 169,621 | -0.38(-0.25%) |
Apr 16, 2021 | 151.32 | 154.15 | 151.10 | 154.04 | 152,368 | +3.76(+2.51%) |
Apr 15, 2021 | 149.65 | 151.13 | 149.51 | 150.27 | 73,571 | +1.14(+0.76%) |
Apr 14, 2021 | 147.08 | 149.51 | 147.08 | 149.14 | 92,770 | +1.84(+1.25%) |
Apr 13, 2021 | 147.27 | 148.09 | 146.06 | 147.30 | 59,206 | -0.70(-0.47%) |
Apr 12, 2021 | 146.59 | 148.32 | 146.50 | 148.00 | 81,975 | +1.94(+1.33%) |
Apr 09, 2021 | 144.88 | 146.34 | 143.39 | 146.06 | 93,870 | +2.31(+1.61%) |
Apr 08, 2021 | 144.77 | 144.77 | 142.61 | 143.75 | 133,948 | -0.75(-0.52%) |
Apr 07, 2021 | 146.05 | 147.14 | 144.13 | 144.49 | 90,244 | -2.39(-1.63%) |
Apr 06, 2021 | 146.63 | 148.33 | 145.96 | 146.88 | 105,576 | +0.43(+0.29%) |
Apr 05, 2021 | 145.53 | 147.27 | 145.25 | 146.45 | 148,023 | +1.91(+1.32%) |
Apr 01, 2021 | 141.47 | 144.69 | 141.25 | 144.54 | 158,333 | +3.29(+2.33%) |
Mar 31, 2021 | 141.43 | 142.70 | 140.65 | 141.25 | 231,482 | -1.48(-1.04%) |
Mar 30, 2021 | 140.72 | 143.11 | 139.89 | 142.73 | 145,256 | +2.86(+2.04%) |
Mar 29, 2021 | 138.82 | 141.74 | 137.47 | 139.88 | 131,523 | -0.65(-0.46%) |
Mar 26, 2021 | 140.63 | 140.68 | 138.26 | 140.53 | 101,928 | +1.47(+1.06%) |
Mar 25, 2021 | 135.35 | 139.69 | 133.90 | 139.06 | 117,922 | +2.74(+2.01%) |
Mar 24, 2021 | 138.96 | 140.35 | 136.31 | 136.31 | 114,612 | -0.87(-0.63%) |
Mar 23, 2021 | 139.70 | 141.32 | 136.67 | 137.18 | 237,907 | -3.37(-2.40%) |
Mar 22, 2021 | 142.15 | 143.29 | 140.39 | 140.56 | 223,607 | -2.72(-1.90%) |
Mar 19, 2021 | 145.74 | 146.61 | 142.65 | 143.28 | 607,800 | -2.66(-1.82%) |
Mar 18, 2021 | 150.19 | 150.69 | 145.77 | 145.94 | 239,658 | -4.14(-2.76%) |
Mar 17, 2021 | 148.13 | 150.38 | 146.66 | 150.07 | 142,097 | +2.10(+1.42%) |
Mar 16, 2021 | 148.11 | 149.62 | 147.59 | 147.97 | 139,689 | -1.38(-0.92%) |
Mar 15, 2021 | 146.39 | 149.53 | 146.29 | 149.35 | 132,529 | +2.96(+2.02%) |
Mar 12, 2021 | 146.03 | 147.38 | 145.29 | 146.38 | 87,381 | +1.74(+1.20%) |
Mar 11, 2021 | 144.54 | 145.90 | 143.76 | 144.65 | 105,212 | -0.30(-0.20%) |
Mar 10, 2021 | 141.67 | 144.94 | 140.66 | 144.94 | 146,608 | +4.55(+3.24%) |
Mar 09, 2021 | 140.58 | 143.14 | 139.91 | 140.39 | 131,175 | -0.24(-0.17%) |
Mar 08, 2021 | 140.87 | 143.52 | 140.43 | 140.63 | 91,001 | +1.20(+0.86%) |
Mar 05, 2021 | 136.75 | 139.76 | 134.63 | 139.43 | 187,007 | +4.49(+3.33%) |
Mar 04, 2021 | 137.96 | 138.56 | 133.57 | 134.94 | 197,271 | -3.77(-2.72%) |
Mar 03, 2021 | 138.86 | 141.87 | 138.59 | 138.71 | 114,918 | -0.02(-0.01%) |
Mar 02, 2021 | 139.72 | 139.94 | 138.02 | 138.73 | 162,527 | -1.41(-1.01%) |
Mar 01, 2021 | 137.55 | 140.49 | 137.55 | 140.15 | 123,580 | +5.19(+3.84%) |
Feb 26, 2021 | 136.46 | 137.29 | 134.20 | 134.96 | 143,369 | -2.26(-1.64%) |
Feb 25, 2021 | 140.37 | 140.72 | 137.19 | 137.21 | 147,682 | -2.25(-1.61%) |
Feb 24, 2021 | 137.28 | 140.30 | 137.01 | 139.46 | 120,387 | +2.77(+2.03%) |
Feb 23, 2021 | 138.18 | 138.18 | 135.64 | 136.69 | 128,923 | -1.56(-1.13%) |
Feb 22, 2021 | 137.02 | 140.07 | 137.02 | 138.24 | 98,593 | +0.16(+0.12%) |
Feb 19, 2021 | 138.11 | 138.70 | 137.11 | 138.08 | 147,241 | +0.93(+0.68%) |
Feb 18, 2021 | 134.87 | 137.85 | 133.77 | 137.15 | 222,416 | +1.64(+1.21%) |
Feb 17, 2021 | 135.07 | 136.78 | 135.07 | 135.52 | 127,492 | -0.82(-0.60%) |
Feb 16, 2021 | 135.78 | 136.89 | 134.59 | 136.34 | 300,052 | +1.31(+0.97%) |
Feb 12, 2021 | 135.74 | 136.40 | 133.65 | 135.03 | 100,686 | -0.66(-0.48%) |
Feb 11, 2021 | 138.41 | 140.32 | 134.83 | 135.69 | 187,821 | -2.14(-1.55%) |
Feb 10, 2021 | 138.87 | 140.42 | 136.32 | 137.83 | 269,798 | -4.06(-2.86%) |
Feb 09, 2021 | 142.43 | 142.99 | 141.13 | 141.89 | 126,420 | -0.87(-0.61%) |
Feb 08, 2021 | 140.85 | 142.83 | 140.22 | 142.75 | 151,876 | +2.64(+1.88%) |
Feb 05, 2021 | 140.40 | 140.66 | 138.78 | 140.12 | 131,869 | +0.44(+0.31%) |
Feb 04, 2021 | 137.16 | 139.80 | 137.16 | 139.68 | 127,395 | +3.44(+2.52%) |
Feb 03, 2021 | 135.18 | 136.48 | 134.69 | 136.24 | 129,227 | +0.39(+0.29%) |
Feb 02, 2021 | 137.45 | 137.58 | 134.42 | 135.85 | 160,594 | -0.14(-0.11%) |