Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 153.50 | 155.68 | 152.16 | 152.54 | 349,022 | -3.15(-2.02%) |
Apr 29, 2021 | 155.42 | 156.92 | 152.70 | 155.69 | 476,637 | +1.43(+0.93%) |
Apr 28, 2021 | 151.76 | 155.30 | 151.51 | 154.26 | 282,707 | +2.00(+1.31%) |
Apr 27, 2021 | 151.40 | 152.53 | 149.87 | 152.26 | 352,973 | +0.20(+0.13%) |
Apr 26, 2021 | 151.14 | 153.08 | 150.73 | 152.06 | 616,750 | +2.21(+1.47%) |
Apr 23, 2021 | 149.06 | 150.49 | 147.87 | 149.85 | 309,191 | +2.22(+1.50%) |
Apr 22, 2021 | 150.41 | 150.51 | 145.01 | 147.64 | 352,980 | +0.04(+0.03%) |
Apr 21, 2021 | 144.58 | 148.25 | 144.01 | 147.60 | 413,303 | +2.16(+1.49%) |
Apr 20, 2021 | 148.25 | 148.44 | 144.73 | 145.44 | 360,809 | -2.33(-1.58%) |
Apr 19, 2021 | 147.96 | 149.26 | 145.85 | 147.77 | 296,014 | -0.68(-0.46%) |
Apr 16, 2021 | 149.68 | 149.82 | 147.43 | 148.45 | 313,920 | +0.88(+0.59%) |
Apr 15, 2021 | 149.11 | 149.11 | 146.68 | 147.57 | 307,405 | -0.43(-0.29%) |
Apr 14, 2021 | 147.78 | 150.28 | 147.30 | 148.00 | 323,530 | +1.18(+0.80%) |
Apr 13, 2021 | 148.96 | 149.11 | 145.25 | 146.82 | 259,062 | -2.18(-1.46%) |
Apr 12, 2021 | 147.62 | 149.46 | 147.19 | 149.00 | 267,354 | +2.22(+1.51%) |
Apr 09, 2021 | 146.43 | 148.68 | 146.15 | 146.78 | 373,720 | -0.02(-0.01%) |
Apr 08, 2021 | 146.50 | 147.33 | 144.50 | 146.80 | 392,193 | -0.24(-0.16%) |
Apr 07, 2021 | 147.90 | 148.48 | 146.09 | 147.04 | 291,357 | -0.31(-0.21%) |
Apr 06, 2021 | 149.19 | 150.34 | 146.28 | 147.35 | 480,561 | -1.99(-1.33%) |
Apr 05, 2021 | 150.45 | 151.31 | 148.44 | 149.34 | 383,925 | +1.24(+0.84%) |
Apr 01, 2021 | 144.68 | 148.46 | 143.39 | 148.10 | 430,576 | +3.20(+2.21%) |
Mar 31, 2021 | 145.37 | 146.75 | 143.37 | 144.91 | 571,105 | +0.99(+0.69%) |
Mar 30, 2021 | 143.35 | 145.10 | 141.93 | 143.92 | 358,530 | +0.43(+0.30%) |
Mar 29, 2021 | 147.12 | 150.94 | 143.22 | 143.49 | 560,331 | -4.59(-3.10%) |
Mar 26, 2021 | 140.99 | 148.17 | 140.99 | 148.07 | 502,672 | +8.47(+6.07%) |
Mar 25, 2021 | 134.14 | 140.24 | 133.59 | 139.61 | 343,018 | +4.11(+3.03%) |
Mar 24, 2021 | 136.57 | 139.61 | 135.29 | 135.50 | 295,404 | +0.94(+0.70%) |
Mar 23, 2021 | 137.30 | 138.03 | 133.77 | 134.55 | 613,623 | -4.28(-3.08%) |
Mar 22, 2021 | 140.76 | 141.28 | 138.66 | 138.84 | 402,133 | -2.73(-1.93%) |
Mar 19, 2021 | 142.48 | 142.97 | 138.41 | 141.57 | 1,344,698 | -0.54(-0.38%) |
Mar 18, 2021 | 143.24 | 146.29 | 141.23 | 142.11 | 624,564 | -0.55(-0.39%) |
Mar 17, 2021 | 142.32 | 144.91 | 140.85 | 142.66 | 424,312 | -0.04(-0.03%) |
Mar 16, 2021 | 145.18 | 145.50 | 142.22 | 142.70 | 356,400 | -2.26(-1.56%) |
Mar 15, 2021 | 145.64 | 145.64 | 142.89 | 144.96 | 364,319 | -0.46(-0.31%) |
Mar 12, 2021 | 144.65 | 146.62 | 143.50 | 145.42 | 448,968 | +1.67(+1.17%) |
Mar 11, 2021 | 142.57 | 143.94 | 141.36 | 143.75 | 429,681 | +2.22(+1.57%) |
Mar 10, 2021 | 138.54 | 142.42 | 137.60 | 141.53 | 391,417 | +2.61(+1.88%) |
Mar 09, 2021 | 139.16 | 139.99 | 135.70 | 138.92 | 475,126 | -0.63(-0.45%) |
Mar 08, 2021 | 134.86 | 140.19 | 133.71 | 139.55 | 446,354 | +6.08(+4.56%) |
Mar 05, 2021 | 131.71 | 134.07 | 129.35 | 133.47 | 461,369 | +3.55(+2.73%) |
Mar 04, 2021 | 133.66 | 133.66 | 128.14 | 129.92 | 341,821 | -3.71(-2.78%) |
Mar 03, 2021 | 132.63 | 135.66 | 131.38 | 133.63 | 395,150 | +1.66(+1.26%) |
Mar 02, 2021 | 132.88 | 133.08 | 130.93 | 131.97 | 400,191 | -0.61(-0.46%) |
Mar 01, 2021 | 128.53 | 133.13 | 128.04 | 132.57 | 530,047 | +6.78(+5.39%) |
Feb 26, 2021 | 128.16 | 128.86 | 124.77 | 125.79 | 377,083 | -3.06(-2.38%) |
Feb 25, 2021 | 132.26 | 132.69 | 128.25 | 128.85 | 355,358 | -2.64(-2.00%) |
Feb 24, 2021 | 128.97 | 131.93 | 127.95 | 131.49 | 625,336 | +2.52(+1.96%) |
Feb 23, 2021 | 128.55 | 129.44 | 127.03 | 128.97 | 421,368 | +0.16(+0.13%) |
Feb 22, 2021 | 125.00 | 129.41 | 124.97 | 128.81 | 487,420 | +3.81(+3.04%) |
Feb 19, 2021 | 121.64 | 125.59 | 120.29 | 125.00 | 499,099 | +4.25(+3.52%) |
Feb 18, 2021 | 119.41 | 122.71 | 118.02 | 120.75 | 462,298 | +1.40(+1.17%) |
Feb 17, 2021 | 121.41 | 122.07 | 119.34 | 119.35 | 376,267 | -1.96(-1.62%) |
Feb 16, 2021 | 120.25 | 121.87 | 119.86 | 121.31 | 303,040 | +1.81(+1.51%) |
Feb 12, 2021 | 117.94 | 119.67 | 117.49 | 119.50 | 168,888 | +1.19(+1.01%) |
Feb 11, 2021 | 117.93 | 118.65 | 116.67 | 118.31 | 241,964 | +0.47(+0.40%) |
Feb 10, 2021 | 119.60 | 119.88 | 117.76 | 117.84 | 197,376 | -0.93(-0.79%) |
Feb 09, 2021 | 118.17 | 119.20 | 117.24 | 118.78 | 421,686 | +0.29(+0.24%) |
Feb 08, 2021 | 119.32 | 120.19 | 117.73 | 118.49 | 302,671 | +0.75(+0.64%) |
Feb 05, 2021 | 119.34 | 120.04 | 117.54 | 117.74 | 345,239 | -0.17(-0.15%) |
Feb 04, 2021 | 116.63 | 118.19 | 115.31 | 117.91 | 269,304 | +1.73(+1.49%) |
Feb 03, 2021 | 115.14 | 116.51 | 115.04 | 116.18 | 253,449 | +1.18(+1.03%) |
Feb 02, 2021 | 113.78 | 115.14 | 113.02 | 115.00 | 328,809 | +1.60(+1.41%) |