Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 149.79 | 151.27 | 148.10 | 150.61 | 463,852 | +0.36(+0.24%) |
Apr 29, 2021 | 152.11 | 152.11 | 146.96 | 150.24 | 675,096 | +1.00(+0.67%) |
Apr 28, 2021 | 141.18 | 149.39 | 139.45 | 149.25 | 910,342 | +8.45(+6.00%) |
Apr 27, 2021 | 138.39 | 143.11 | 138.39 | 140.79 | 970,558 | +2.85(+2.07%) |
Apr 26, 2021 | 135.62 | 139.02 | 134.93 | 137.94 | 879,731 | +2.59(+1.91%) |
Apr 23, 2021 | 134.96 | 136.01 | 134.03 | 135.36 | 457,541 | +1.13(+0.84%) |
Apr 22, 2021 | 135.10 | 137.13 | 133.93 | 134.22 | 505,026 | -1.00(-0.74%) |
Apr 21, 2021 | 130.90 | 135.31 | 129.88 | 135.22 | 568,274 | +3.78(+2.87%) |
Apr 20, 2021 | 130.56 | 132.92 | 129.49 | 131.45 | 829,656 | +0.54(+0.41%) |
Apr 19, 2021 | 129.97 | 130.96 | 127.78 | 130.91 | 472,116 | +0.42(+0.32%) |
Apr 16, 2021 | 132.21 | 132.80 | 129.70 | 130.49 | 323,329 | -1.00(-0.76%) |
Apr 15, 2021 | 130.56 | 131.95 | 129.00 | 131.49 | 340,909 | +2.32(+1.80%) |
Apr 14, 2021 | 130.21 | 131.96 | 128.88 | 129.17 | 321,690 | -1.08(-0.83%) |
Apr 13, 2021 | 129.97 | 132.93 | 129.97 | 130.25 | 344,221 | +1.36(+1.05%) |
Apr 12, 2021 | 130.75 | 130.82 | 128.03 | 128.89 | 309,906 | -1.99(-1.52%) |
Apr 09, 2021 | 128.60 | 131.40 | 125.11 | 130.88 | 522,860 | +1.85(+1.44%) |
Apr 08, 2021 | 131.39 | 132.13 | 128.62 | 129.02 | 447,903 | -1.76(-1.34%) |
Apr 07, 2021 | 130.65 | 131.78 | 129.57 | 130.78 | 370,061 | -0.29(-0.22%) |
Apr 06, 2021 | 128.81 | 132.52 | 128.10 | 131.07 | 543,303 | +2.72(+2.12%) |
Apr 05, 2021 | 129.80 | 130.37 | 127.08 | 128.35 | 686,104 | -0.79(-0.61%) |
Apr 01, 2021 | 129.44 | 132.09 | 125.98 | 129.14 | 1,436,050 | +8.23(+6.81%) |
Mar 31, 2021 | 119.87 | 122.58 | 118.70 | 120.91 | 542,523 | +1.39(+1.16%) |
Mar 30, 2021 | 117.83 | 121.38 | 116.27 | 119.52 | 431,056 | +1.32(+1.12%) |
Mar 29, 2021 | 118.78 | 120.01 | 116.94 | 118.19 | 474,207 | -0.77(-0.65%) |
Mar 26, 2021 | 117.09 | 120.86 | 115.77 | 118.97 | 691,782 | +1.82(+1.55%) |
Mar 25, 2021 | 118.28 | 118.28 | 114.54 | 117.15 | 776,885 | -2.50(-2.09%) |
Mar 24, 2021 | 122.96 | 123.53 | 115.67 | 119.65 | 933,456 | -3.88(-3.14%) |
Mar 23, 2021 | 124.62 | 125.97 | 123.16 | 123.53 | 452,121 | -1.41(-1.13%) |
Mar 22, 2021 | 125.48 | 126.47 | 123.95 | 124.94 | 371,612 | -0.01(-0.01%) |
Mar 19, 2021 | 120.70 | 126.21 | 119.89 | 124.94 | 929,704 | +3.83(+3.16%) |
Mar 18, 2021 | 124.16 | 125.33 | 121.03 | 121.11 | 683,363 | -4.38(-3.49%) |
Mar 17, 2021 | 122.03 | 126.48 | 121.87 | 125.50 | 651,005 | +1.58(+1.27%) |
Mar 16, 2021 | 123.22 | 124.83 | 121.23 | 123.92 | 605,244 | +1.83(+1.49%) |
Mar 15, 2021 | 122.80 | 123.74 | 120.02 | 122.09 | 529,965 | +0.02(+0.02%) |
Mar 12, 2021 | 119.40 | 122.29 | 118.29 | 122.07 | 437,767 | +0.82(+0.67%) |
Mar 11, 2021 | 118.43 | 121.47 | 117.89 | 121.26 | 560,634 | +5.04(+4.33%) |
Mar 10, 2021 | 114.10 | 116.98 | 113.69 | 116.22 | 648,725 | +2.18(+1.91%) |
Mar 09, 2021 | 114.47 | 115.45 | 112.29 | 114.04 | 835,459 | +3.59(+3.25%) |
Mar 08, 2021 | 114.61 | 117.00 | 109.81 | 110.45 | 569,143 | -4.14(-3.62%) |
Mar 05, 2021 | 115.36 | 115.56 | 106.94 | 114.59 | 729,858 | +0.16(+0.14%) |
Mar 04, 2021 | 122.86 | 123.32 | 113.38 | 114.43 | 749,872 | -8.19(-6.68%) |
Mar 03, 2021 | 128.14 | 128.50 | 122.20 | 122.62 | 693,090 | -6.50(-5.03%) |
Mar 02, 2021 | 134.64 | 135.21 | 128.07 | 129.11 | 614,266 | -4.04(-3.03%) |
Mar 01, 2021 | 131.41 | 133.84 | 127.58 | 133.15 | 628,174 | +3.85(+2.97%) |
Feb 26, 2021 | 127.99 | 129.88 | 123.22 | 129.30 | 746,234 | +2.90(+2.29%) |
Feb 25, 2021 | 126.90 | 128.47 | 123.75 | 126.41 | 651,976 | -3.04(-2.35%) |
Feb 24, 2021 | 119.68 | 129.47 | 119.18 | 129.44 | 894,887 | +8.81(+7.31%) |
Feb 23, 2021 | 120.86 | 122.66 | 117.17 | 120.63 | 917,345 | -4.08(-3.27%) |
Feb 22, 2021 | 131.93 | 132.96 | 123.81 | 124.72 | 727,829 | -8.68(-6.51%) |
Feb 19, 2021 | 132.65 | 135.71 | 130.94 | 133.40 | 699,588 | +0.90(+0.68%) |
Feb 18, 2021 | 135.01 | 137.07 | 129.33 | 132.49 | 963,351 | -4.30(-3.14%) |
Feb 17, 2021 | 146.83 | 148.33 | 130.12 | 136.79 | 2,319,458 | -20.85(-13.22%) |
Feb 16, 2021 | 162.91 | 164.18 | 156.59 | 157.64 | 493,190 | -4.58(-2.82%) |
Feb 12, 2021 | 163.60 | 163.65 | 159.44 | 162.22 | 307,991 | -0.53(-0.33%) |
Feb 11, 2021 | 157.36 | 163.21 | 156.98 | 162.75 | 386,394 | +6.57(+4.21%) |
Feb 10, 2021 | 156.41 | 159.02 | 155.34 | 156.18 | 461,373 | +0.79(+0.51%) |
Feb 09, 2021 | 148.45 | 156.49 | 147.20 | 155.39 | 450,219 | +7.26(+4.90%) |
Feb 08, 2021 | 148.08 | 148.25 | 141.96 | 148.13 | 470,192 | +0.83(+0.57%) |
Feb 05, 2021 | 146.25 | 147.46 | 144.94 | 147.30 | 253,763 | +2.10(+1.45%) |
Feb 04, 2021 | 143.09 | 146.63 | 141.47 | 145.20 | 491,483 | +2.73(+1.91%) |
Feb 03, 2021 | 146.52 | 147.96 | 140.53 | 142.47 | 549,153 | -3.67(-2.51%) |
Feb 02, 2021 | 147.70 | 149.89 | 145.38 | 146.14 | 465,273 | +0.14(+0.10%) |