Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 146.33 | 147.37 | 143.83 | 144.07 | 360,290 | -3.63(-2.46%) |
Apr 29, 2021 | 148.73 | 148.73 | 145.78 | 147.70 | 215,795 | -0.12(-0.08%) |
Apr 28, 2021 | 148.47 | 149.66 | 147.68 | 147.82 | 216,271 | -1.39(-0.93%) |
Apr 27, 2021 | 147.95 | 149.72 | 146.27 | 149.21 | 304,766 | +2.40(+1.64%) |
Apr 26, 2021 | 149.41 | 150.35 | 146.76 | 146.81 | 232,667 | -1.49(-1.00%) |
Apr 23, 2021 | 145.76 | 149.03 | 145.25 | 148.29 | 227,161 | +2.73(+1.88%) |
Apr 22, 2021 | 146.71 | 147.54 | 145.09 | 145.56 | 193,682 | -0.53(-0.36%) |
Apr 21, 2021 | 141.65 | 146.88 | 141.29 | 146.09 | 235,905 | +3.77(+2.65%) |
Apr 20, 2021 | 143.44 | 145.29 | 140.20 | 142.32 | 386,038 | -1.30(-0.90%) |
Apr 19, 2021 | 146.12 | 146.12 | 143.27 | 143.61 | 217,234 | -1.43(-0.98%) |
Apr 16, 2021 | 145.02 | 146.34 | 144.11 | 145.04 | 239,391 | +1.40(+0.97%) |
Apr 15, 2021 | 144.44 | 144.59 | 142.55 | 143.64 | 159,286 | +0.40(+0.28%) |
Apr 14, 2021 | 142.54 | 144.79 | 142.15 | 143.25 | 193,490 | +0.68(+0.48%) |
Apr 13, 2021 | 144.25 | 145.06 | 141.27 | 142.57 | 197,608 | -1.08(-0.75%) |
Apr 12, 2021 | 143.97 | 144.60 | 143.12 | 143.64 | 164,162 | +0.80(+0.56%) |
Apr 09, 2021 | 141.30 | 143.29 | 140.41 | 142.85 | 283,200 | +1.21(+0.85%) |
Apr 08, 2021 | 142.94 | 143.87 | 140.45 | 141.64 | 341,909 | -1.45(-1.01%) |
Apr 07, 2021 | 144.84 | 145.47 | 143.01 | 143.09 | 261,454 | -1.56(-1.08%) |
Apr 06, 2021 | 147.89 | 149.58 | 144.25 | 144.64 | 344,975 | -3.20(-2.17%) |
Apr 05, 2021 | 146.80 | 149.26 | 144.31 | 147.84 | 249,389 | +2.55(+1.76%) |
Apr 01, 2021 | 143.58 | 145.32 | 142.24 | 145.29 | 214,931 | +2.96(+2.08%) |
Mar 31, 2021 | 145.13 | 145.94 | 141.85 | 142.33 | 335,611 | -1.59(-1.10%) |
Mar 30, 2021 | 143.40 | 144.15 | 141.99 | 143.91 | 535,136 | +0.75(+0.52%) |
Mar 29, 2021 | 146.33 | 147.97 | 142.93 | 143.17 | 337,646 | -3.46(-2.36%) |
Mar 26, 2021 | 145.39 | 147.39 | 144.30 | 146.63 | 238,081 | +3.40(+2.38%) |
Mar 25, 2021 | 141.23 | 143.77 | 136.88 | 143.23 | 415,679 | +0.78(+0.55%) |
Mar 24, 2021 | 143.13 | 146.24 | 142.45 | 142.45 | 239,733 | +0.83(+0.58%) |
Mar 23, 2021 | 148.50 | 150.12 | 140.51 | 141.62 | 473,450 | -8.90(-5.91%) |
Mar 22, 2021 | 153.66 | 153.66 | 148.32 | 150.52 | 415,077 | -2.68(-1.75%) |
Mar 19, 2021 | 152.06 | 154.06 | 147.80 | 153.20 | 724,892 | +1.44(+0.95%) |
Mar 18, 2021 | 153.37 | 158.91 | 151.32 | 151.76 | 481,360 | -0.81(-0.53%) |
Mar 17, 2021 | 148.76 | 152.56 | 147.17 | 152.56 | 348,979 | +4.19(+2.82%) |
Mar 16, 2021 | 150.94 | 152.88 | 147.33 | 148.37 | 286,847 | -3.81(-2.51%) |
Mar 15, 2021 | 153.90 | 154.26 | 149.97 | 152.19 | 270,331 | -0.01(-0.01%) |
Mar 12, 2021 | 149.33 | 152.45 | 149.33 | 152.20 | 557,532 | +4.05(+2.74%) |
Mar 11, 2021 | 144.34 | 151.94 | 143.19 | 148.14 | 1,051,878 | +5.19(+3.63%) |
Mar 10, 2021 | 138.58 | 143.20 | 137.94 | 142.96 | 238,956 | +4.72(+3.41%) |
Mar 09, 2021 | 141.68 | 143.33 | 138.06 | 138.24 | 306,631 | -2.16(-1.54%) |
Mar 08, 2021 | 138.96 | 142.17 | 138.00 | 140.40 | 255,491 | +2.33(+1.69%) |
Mar 05, 2021 | 136.88 | 138.30 | 132.65 | 138.07 | 447,833 | +2.72(+2.01%) |
Mar 04, 2021 | 136.91 | 138.97 | 133.07 | 135.35 | 276,849 | -1.98(-1.44%) |
Mar 03, 2021 | 139.97 | 140.75 | 137.23 | 137.33 | 295,855 | -1.71(-1.23%) |
Mar 02, 2021 | 140.25 | 141.55 | 137.99 | 139.05 | 246,406 | -1.60(-1.14%) |
Mar 01, 2021 | 138.66 | 141.69 | 138.66 | 140.65 | 252,717 | +4.60(+3.38%) |
Feb 26, 2021 | 136.27 | 137.96 | 134.66 | 136.05 | 305,889 | +0.46(+0.34%) |
Feb 25, 2021 | 137.24 | 139.25 | 135.03 | 135.59 | 196,561 | -2.31(-1.68%) |
Feb 24, 2021 | 139.59 | 139.82 | 136.35 | 137.90 | 250,577 | -1.68(-1.21%) |
Feb 23, 2021 | 135.51 | 139.74 | 135.44 | 139.58 | 437,176 | +2.71(+1.98%) |
Feb 22, 2021 | 132.59 | 138.17 | 132.54 | 136.88 | 358,209 | +3.21(+2.40%) |
Feb 19, 2021 | 129.51 | 133.69 | 129.51 | 133.67 | 295,642 | +4.93(+3.83%) |
Feb 18, 2021 | 128.51 | 129.93 | 125.92 | 128.74 | 345,726 | -0.34(-0.26%) |
Feb 17, 2021 | 132.66 | 134.39 | 128.44 | 129.08 | 571,441 | -3.27(-2.47%) |
Feb 16, 2021 | 130.35 | 135.29 | 128.41 | 132.35 | 575,297 | +3.98(+3.10%) |
Feb 12, 2021 | 128.94 | 129.99 | 127.25 | 128.36 | 253,752 | -1.02(-0.79%) |
Feb 11, 2021 | 128.43 | 130.41 | 126.99 | 129.38 | 262,540 | +1.75(+1.37%) |
Feb 10, 2021 | 130.03 | 130.25 | 127.55 | 127.63 | 283,998 | -1.95(-1.51%) |
Feb 09, 2021 | 130.27 | 130.30 | 127.90 | 129.58 | 214,962 | -0.68(-0.52%) |
Feb 08, 2021 | 132.29 | 132.32 | 129.59 | 130.26 | 171,008 | -0.53(-0.40%) |
Feb 05, 2021 | 130.04 | 130.93 | 128.15 | 130.78 | 188,154 | +2.03(+1.58%) |
Feb 04, 2021 | 130.40 | 130.92 | 128.65 | 128.75 | 198,957 | -1.17(-0.90%) |
Feb 03, 2021 | 130.10 | 131.09 | 128.38 | 129.93 | 229,567 | +0.62(+0.48%) |
Feb 02, 2021 | 129.59 | 131.40 | 128.06 | 129.31 | 451,145 | +1.33(+1.04%) |