Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 152.95 | 155.12 | 151.62 | 152.00 | 350,266 | -3.14(-2.02%) |
Apr 29, 2021 | 154.87 | 156.37 | 152.16 | 155.13 | 478,335 | +1.42(+0.93%) |
Apr 28, 2021 | 151.22 | 154.75 | 150.97 | 153.71 | 283,714 | +1.99(+1.31%) |
Apr 27, 2021 | 150.86 | 151.99 | 149.34 | 151.72 | 354,230 | +0.20(+0.13%) |
Apr 26, 2021 | 150.60 | 152.54 | 150.19 | 151.52 | 618,947 | +2.20(+1.47%) |
Apr 23, 2021 | 148.53 | 149.96 | 147.34 | 149.32 | 310,292 | +2.21(+1.50%) |
Apr 22, 2021 | 149.88 | 149.98 | 144.50 | 147.11 | 354,238 | +0.04(+0.03%) |
Apr 21, 2021 | 144.07 | 147.72 | 143.50 | 147.07 | 414,775 | +2.15(+1.48%) |
Apr 20, 2021 | 147.73 | 147.91 | 144.22 | 144.92 | 362,094 | -2.32(-1.58%) |
Apr 19, 2021 | 147.44 | 148.73 | 145.33 | 147.25 | 297,069 | -0.67(-0.45%) |
Apr 16, 2021 | 149.15 | 149.28 | 146.90 | 147.92 | 315,039 | +0.87(+0.59%) |
Apr 15, 2021 | 148.58 | 148.58 | 146.16 | 147.05 | 308,500 | -0.43(-0.29%) |
Apr 14, 2021 | 147.25 | 149.75 | 146.78 | 147.47 | 324,683 | +1.18(+0.80%) |
Apr 13, 2021 | 148.43 | 148.58 | 144.73 | 146.30 | 259,985 | -2.17(-1.46%) |
Apr 12, 2021 | 147.09 | 148.93 | 146.67 | 148.47 | 268,307 | +2.21(+1.51%) |
Apr 09, 2021 | 145.91 | 148.15 | 145.63 | 146.26 | 375,051 | -0.02(-0.01%) |
Apr 08, 2021 | 145.97 | 146.81 | 143.98 | 146.28 | 393,590 | -0.24(-0.16%) |
Apr 07, 2021 | 147.38 | 147.96 | 145.57 | 146.52 | 292,395 | -0.31(-0.21%) |
Apr 06, 2021 | 148.66 | 149.81 | 145.76 | 146.83 | 482,273 | -1.98(-1.33%) |
Apr 05, 2021 | 149.92 | 150.77 | 147.91 | 148.81 | 385,293 | +1.23(+0.84%) |
Apr 01, 2021 | 144.16 | 147.93 | 142.88 | 147.58 | 432,110 | +3.19(+2.21%) |
Mar 31, 2021 | 144.86 | 146.23 | 142.86 | 144.39 | 573,140 | +0.99(+0.69%) |
Mar 30, 2021 | 142.85 | 144.58 | 141.42 | 143.41 | 359,807 | +0.43(+0.30%) |
Mar 29, 2021 | 146.60 | 150.40 | 142.71 | 142.98 | 562,327 | -4.57(-3.10%) |
Mar 26, 2021 | 140.49 | 147.64 | 140.49 | 147.55 | 504,463 | +8.44(+6.07%) |
Mar 25, 2021 | 133.67 | 139.75 | 133.12 | 139.11 | 344,240 | +4.10(+3.03%) |
Mar 24, 2021 | 136.09 | 139.11 | 134.81 | 135.01 | 296,457 | +0.94(+0.70%) |
Mar 23, 2021 | 136.82 | 137.54 | 133.30 | 134.08 | 615,808 | -4.27(-3.08%) |
Mar 22, 2021 | 140.26 | 140.78 | 138.17 | 138.34 | 403,566 | -2.72(-1.93%) |
Mar 19, 2021 | 141.97 | 142.47 | 137.92 | 141.06 | 1,349,489 | -0.54(-0.38%) |
Mar 18, 2021 | 142.73 | 145.78 | 140.73 | 141.60 | 626,789 | -0.55(-0.39%) |
Mar 17, 2021 | 141.81 | 144.39 | 140.35 | 142.15 | 425,823 | -0.04(-0.03%) |
Mar 16, 2021 | 144.67 | 144.98 | 141.72 | 142.19 | 357,670 | -2.26(-1.56%) |
Mar 15, 2021 | 145.12 | 145.12 | 142.38 | 144.45 | 365,617 | -0.45(-0.31%) |
Mar 12, 2021 | 144.14 | 146.10 | 142.99 | 144.90 | 450,568 | +1.67(+1.17%) |
Mar 11, 2021 | 142.07 | 143.43 | 140.85 | 143.24 | 431,212 | +2.21(+1.57%) |
Mar 10, 2021 | 138.05 | 141.92 | 137.11 | 141.03 | 392,811 | +2.60(+1.88%) |
Mar 09, 2021 | 138.66 | 139.49 | 135.22 | 138.43 | 476,819 | -0.63(-0.45%) |
Mar 08, 2021 | 134.38 | 139.69 | 133.23 | 139.05 | 447,944 | +6.06(+4.56%) |
Mar 05, 2021 | 131.24 | 133.59 | 128.89 | 133.00 | 463,013 | +3.54(+2.73%) |
Mar 04, 2021 | 133.19 | 133.19 | 127.69 | 129.46 | 343,039 | -3.70(-2.78%) |
Mar 03, 2021 | 132.16 | 135.18 | 130.92 | 133.16 | 396,557 | +1.66(+1.26%) |
Mar 02, 2021 | 132.41 | 132.61 | 130.46 | 131.50 | 401,617 | -0.61(-0.46%) |
Mar 01, 2021 | 128.07 | 132.65 | 127.59 | 132.10 | 531,936 | +6.76(+5.39%) |
Feb 26, 2021 | 127.70 | 128.41 | 124.33 | 125.34 | 378,426 | -3.05(-2.38%) |
Feb 25, 2021 | 131.79 | 132.22 | 127.80 | 128.40 | 356,624 | -2.63(-2.00%) |
Feb 24, 2021 | 128.51 | 131.46 | 127.50 | 131.02 | 627,564 | +2.51(+1.96%) |
Feb 23, 2021 | 128.09 | 128.98 | 126.58 | 128.51 | 422,869 | +0.16(+0.13%) |
Feb 22, 2021 | 124.56 | 128.95 | 124.53 | 128.35 | 489,157 | +3.79(+3.04%) |
Feb 19, 2021 | 121.21 | 125.14 | 119.86 | 124.56 | 500,877 | +4.24(+3.52%) |
Feb 18, 2021 | 118.98 | 122.27 | 117.60 | 120.32 | 463,945 | +1.39(+1.17%) |
Feb 17, 2021 | 120.98 | 121.64 | 118.92 | 118.92 | 377,608 | -1.95(-1.62%) |
Feb 16, 2021 | 119.83 | 121.44 | 119.43 | 120.88 | 304,119 | +1.80(+1.51%) |
Feb 12, 2021 | 117.52 | 119.25 | 117.08 | 119.08 | 169,490 | +1.18(+1.01%) |
Feb 11, 2021 | 117.51 | 118.22 | 116.25 | 117.89 | 242,826 | +0.46(+0.40%) |
Feb 10, 2021 | 119.17 | 119.46 | 117.34 | 117.43 | 198,080 | -0.93(-0.78%) |
Feb 09, 2021 | 117.75 | 118.77 | 116.82 | 118.36 | 423,189 | +0.28(+0.24%) |
Feb 08, 2021 | 118.90 | 119.76 | 117.31 | 118.07 | 303,749 | +0.75(+0.64%) |
Feb 05, 2021 | 118.92 | 119.62 | 117.12 | 117.32 | 346,469 | -0.17(-0.15%) |
Feb 04, 2021 | 116.21 | 117.77 | 114.91 | 117.49 | 270,263 | +1.73(+1.49%) |
Feb 03, 2021 | 114.73 | 116.10 | 114.63 | 115.77 | 254,352 | +1.17(+1.03%) |
Feb 02, 2021 | 113.38 | 114.73 | 112.62 | 114.59 | 329,980 | +1.59(+1.41%) |