Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 188.16 | 190.26 | 183.46 | 183.93 | 626,156 | -6.14(-3.23%) |
Apr 29, 2021 | 188.14 | 190.20 | 185.51 | 190.07 | 616,885 | +3.84(+2.06%) |
Apr 28, 2021 | 184.41 | 186.56 | 182.93 | 186.23 | 633,551 | +1.53(+0.83%) |
Apr 27, 2021 | 180.25 | 185.19 | 178.22 | 184.71 | 536,397 | +4.49(+2.49%) |
Apr 26, 2021 | 176.85 | 180.64 | 176.79 | 180.22 | 483,144 | +3.60(+2.04%) |
Apr 23, 2021 | 168.94 | 177.39 | 168.55 | 176.62 | 484,847 | +8.03(+4.76%) |
Apr 22, 2021 | 170.11 | 170.80 | 167.53 | 168.59 | 604,952 | -1.57(-0.92%) |
Apr 21, 2021 | 170.15 | 171.36 | 168.34 | 170.15 | 770,843 | -0.19(-0.11%) |
Apr 20, 2021 | 172.76 | 173.03 | 168.26 | 170.34 | 262,880 | -1.96(-1.14%) |
Apr 19, 2021 | 169.57 | 172.42 | 169.28 | 172.30 | 308,537 | +2.48(+1.46%) |
Apr 16, 2021 | 170.46 | 171.23 | 169.42 | 169.82 | 325,484 | +0.97(+0.58%) |
Apr 15, 2021 | 168.80 | 168.99 | 166.48 | 168.85 | 330,489 | +0.19(+0.11%) |
Apr 14, 2021 | 168.88 | 170.56 | 168.10 | 168.66 | 330,310 | +0.22(+0.13%) |
Apr 13, 2021 | 168.80 | 169.38 | 166.47 | 168.45 | 317,961 | -2.66(-1.56%) |
Apr 12, 2021 | 168.57 | 171.42 | 166.32 | 171.11 | 389,124 | +2.52(+1.49%) |
Apr 09, 2021 | 165.61 | 168.79 | 165.61 | 168.59 | 383,975 | +2.89(+1.75%) |
Apr 08, 2021 | 165.98 | 166.17 | 163.68 | 165.70 | 456,871 | +0.27(+0.16%) |
Apr 07, 2021 | 167.56 | 167.74 | 163.81 | 165.44 | 515,833 | -2.17(-1.29%) |
Apr 06, 2021 | 168.71 | 171.99 | 165.54 | 167.60 | 448,607 | -2.40(-1.41%) |
Apr 05, 2021 | 171.39 | 171.99 | 166.99 | 170.00 | 786,488 | +2.68(+1.60%) |
Apr 01, 2021 | 165.44 | 169.64 | 164.10 | 167.33 | 1,063,401 | +3.86(+2.36%) |
Mar 31, 2021 | 151.06 | 167.83 | 150.53 | 163.46 | 2,482,879 | +19.21(+13.32%) |
Mar 30, 2021 | 143.42 | 145.24 | 140.43 | 144.25 | 781,183 | +1.28(+0.89%) |
Mar 29, 2021 | 144.24 | 147.26 | 142.64 | 142.98 | 520,033 | -1.31(-0.91%) |
Mar 26, 2021 | 141.67 | 144.94 | 138.72 | 144.28 | 661,761 | +8.48(+6.24%) |
Mar 25, 2021 | 131.00 | 136.48 | 129.13 | 135.80 | 363,158 | +5.46(+4.19%) |
Mar 24, 2021 | 131.82 | 133.00 | 129.76 | 130.34 | 455,462 | +1.06(+0.82%) |
Mar 23, 2021 | 132.35 | 133.33 | 127.81 | 129.28 | 687,471 | -4.68(-3.49%) |
Mar 22, 2021 | 135.53 | 135.53 | 131.36 | 133.96 | 610,994 | -1.18(-0.87%) |
Mar 19, 2021 | 135.77 | 136.32 | 133.08 | 135.14 | 1,124,571 | -0.99(-0.73%) |
Mar 18, 2021 | 141.40 | 141.47 | 135.53 | 136.13 | 497,354 | -6.10(-4.29%) |
Mar 17, 2021 | 142.21 | 144.58 | 140.53 | 142.23 | 506,831 | -0.10(-0.07%) |
Mar 16, 2021 | 145.63 | 145.88 | 140.82 | 142.33 | 602,348 | -3.15(-2.17%) |
Mar 15, 2021 | 138.43 | 146.29 | 136.55 | 145.48 | 665,970 | +5.96(+4.27%) |
Mar 12, 2021 | 133.07 | 140.53 | 132.68 | 139.52 | 486,025 | +5.77(+4.31%) |
Mar 11, 2021 | 133.74 | 135.62 | 132.59 | 133.75 | 252,269 | +0.63(+0.48%) |
Mar 10, 2021 | 130.86 | 133.35 | 129.57 | 133.12 | 426,632 | +3.52(+2.71%) |
Mar 09, 2021 | 130.77 | 131.54 | 127.70 | 129.60 | 374,984 | -0.56(-0.43%) |
Mar 08, 2021 | 125.42 | 130.77 | 124.27 | 130.16 | 340,066 | +5.12(+4.10%) |
Mar 05, 2021 | 122.40 | 125.78 | 118.99 | 125.03 | 284,852 | +3.94(+3.26%) |
Mar 04, 2021 | 123.67 | 124.79 | 118.56 | 121.09 | 300,351 | -3.15(-2.54%) |
Mar 03, 2021 | 125.65 | 127.47 | 123.83 | 124.24 | 374,495 | -0.95(-0.76%) |
Mar 02, 2021 | 125.57 | 125.57 | 122.86 | 125.19 | 374,489 | -0.81(-0.65%) |
Mar 01, 2021 | 124.84 | 127.24 | 123.10 | 126.01 | 288,677 | +3.85(+3.16%) |
Feb 26, 2021 | 123.08 | 124.33 | 120.28 | 122.15 | 275,162 | -0.39(-0.32%) |
Feb 25, 2021 | 126.69 | 127.63 | 122.13 | 122.54 | 304,696 | -3.99(-3.16%) |
Feb 24, 2021 | 125.93 | 127.71 | 125.22 | 126.53 | 293,224 | +1.35(+1.08%) |
Feb 23, 2021 | 120.57 | 125.49 | 117.61 | 125.18 | 298,427 | +3.85(+3.18%) |
Feb 22, 2021 | 120.39 | 122.51 | 118.55 | 121.33 | 333,807 | +0.69(+0.58%) |
Feb 19, 2021 | 120.43 | 121.81 | 118.99 | 120.64 | 308,876 | +1.32(+1.10%) |
Feb 18, 2021 | 120.37 | 120.60 | 116.82 | 119.32 | 277,676 | -1.65(-1.37%) |
Feb 17, 2021 | 121.68 | 122.46 | 119.40 | 120.97 | 215,748 | -1.59(-1.29%) |
Feb 16, 2021 | 125.62 | 126.12 | 122.30 | 122.56 | 221,114 | -1.88(-1.51%) |
Feb 12, 2021 | 122.96 | 124.53 | 122.50 | 124.44 | 175,938 | +0.80(+0.65%) |
Feb 11, 2021 | 121.72 | 124.38 | 121.72 | 123.64 | 251,278 | +2.23(+1.84%) |
Feb 10, 2021 | 123.70 | 124.18 | 120.87 | 121.41 | 223,115 | -1.35(-1.10%) |
Feb 09, 2021 | 124.63 | 124.73 | 121.34 | 122.76 | 198,498 | -0.94(-0.76%) |
Feb 08, 2021 | 120.70 | 123.72 | 120.70 | 123.70 | 437,565 | +3.73(+3.11%) |
Feb 05, 2021 | 118.87 | 120.03 | 117.82 | 119.96 | 219,443 | +2.00(+1.70%) |
Feb 04, 2021 | 118.14 | 119.69 | 116.93 | 117.96 | 353,501 | +0.77(+0.66%) |
Feb 03, 2021 | 119.01 | 119.28 | 116.10 | 117.19 | 340,660 | -1.40(-1.18%) |
Feb 02, 2021 | 125.82 | 125.82 | 117.19 | 118.58 | 607,680 | -5.43(-4.38%) |