Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 143.45 | 146.57 | 143.38 | 144.56 | 654,576 | -1.49(-1.02%) |
Apr 29, 2021 | 151.21 | 151.27 | 144.53 | 146.05 | 1,047,261 | -3.98(-2.65%) |
Apr 28, 2021 | 149.84 | 151.08 | 148.29 | 150.03 | 775,235 | -0.89(-0.59%) |
Apr 27, 2021 | 152.52 | 153.48 | 150.25 | 150.92 | 958,186 | -1.59(-1.04%) |
Apr 26, 2021 | 148.97 | 152.67 | 147.96 | 152.51 | 1,198,460 | +4.61(+3.12%) |
Apr 23, 2021 | 144.64 | 148.29 | 144.64 | 147.90 | 912,851 | +3.41(+2.36%) |
Apr 22, 2021 | 147.11 | 148.59 | 143.67 | 144.49 | 972,573 | -1.71(-1.17%) |
Apr 21, 2021 | 141.76 | 146.20 | 140.58 | 146.20 | 948,404 | +2.47(+1.72%) |
Apr 20, 2021 | 145.56 | 146.90 | 141.56 | 143.73 | 1,124,350 | -2.49(-1.70%) |
Apr 19, 2021 | 148.32 | 149.47 | 144.37 | 146.22 | 1,386,495 | -4.99(-3.30%) |
Apr 16, 2021 | 153.37 | 153.37 | 149.65 | 151.21 | 724,464 | -2.18(-1.42%) |
Apr 15, 2021 | 153.52 | 153.92 | 151.85 | 153.39 | 1,389,693 | +2.29(+1.51%) |
Apr 14, 2021 | 156.99 | 157.42 | 150.75 | 151.11 | 1,269,509 | -4.65(-2.99%) |
Apr 13, 2021 | 151.35 | 155.91 | 151.31 | 155.76 | 1,027,072 | +5.72(+3.81%) |
Apr 12, 2021 | 149.87 | 150.64 | 147.88 | 150.04 | 724,635 | -0.09(-0.06%) |
Apr 09, 2021 | 149.72 | 150.28 | 148.45 | 150.12 | 657,968 | -0.43(-0.28%) |
Apr 08, 2021 | 148.45 | 150.84 | 148.43 | 150.55 | 1,209,067 | +3.98(+2.72%) |
Apr 07, 2021 | 148.73 | 149.69 | 146.22 | 146.57 | 608,340 | -2.64(-1.77%) |
Apr 06, 2021 | 146.55 | 150.37 | 146.50 | 149.21 | 810,345 | +2.72(+1.86%) |
Apr 05, 2021 | 149.35 | 149.35 | 145.32 | 146.48 | 1,271,909 | +0.53(+0.37%) |
Apr 01, 2021 | 147.31 | 149.17 | 145.24 | 145.95 | 2,111,110 | +2.49(+1.74%) |
Mar 31, 2021 | 140.63 | 144.51 | 140.63 | 143.46 | 1,844,702 | +4.77(+3.44%) |
Mar 30, 2021 | 134.59 | 139.15 | 133.42 | 138.69 | 1,062,202 | +2.97(+2.19%) |
Mar 29, 2021 | 138.27 | 139.18 | 134.40 | 135.72 | 1,235,780 | -2.86(-2.06%) |
Mar 26, 2021 | 138.54 | 140.62 | 133.54 | 138.58 | 1,636,184 | +0.43(+0.31%) |
Mar 25, 2021 | 134.44 | 138.73 | 133.30 | 138.16 | 1,936,361 | -0.58(-0.42%) |
Mar 24, 2021 | 148.43 | 148.43 | 138.41 | 138.74 | 1,829,947 | -8.44(-5.73%) |
Mar 23, 2021 | 150.60 | 150.60 | 146.68 | 147.18 | 1,036,980 | -3.03(-2.01%) |
Mar 22, 2021 | 150.52 | 152.03 | 149.00 | 150.20 | 981,490 | +1.00(+0.67%) |
Mar 19, 2021 | 146.51 | 149.61 | 144.59 | 149.20 | 1,226,830 | +2.56(+1.75%) |
Mar 18, 2021 | 151.90 | 152.87 | 145.93 | 146.64 | 1,716,979 | -8.85(-5.69%) |
Mar 17, 2021 | 149.59 | 156.41 | 148.24 | 155.49 | 1,550,625 | +1.83(+1.19%) |
Mar 16, 2021 | 158.09 | 158.50 | 151.59 | 153.66 | 1,375,275 | -2.73(-1.75%) |
Mar 15, 2021 | 154.15 | 156.42 | 152.29 | 156.40 | 1,234,800 | +3.17(+2.07%) |
Mar 12, 2021 | 150.76 | 153.50 | 148.51 | 153.23 | 1,542,145 | -1.87(-1.20%) |
Mar 11, 2021 | 152.16 | 155.93 | 150.33 | 155.09 | 3,527,384 | +8.56(+5.84%) |
Mar 10, 2021 | 151.98 | 152.36 | 145.71 | 146.53 | 2,947,191 | -0.54(-0.36%) |
Mar 09, 2021 | 142.03 | 148.24 | 141.08 | 147.07 | 2,545,847 | +12.44(+9.24%) |
Mar 08, 2021 | 141.24 | 144.49 | 134.17 | 134.62 | 3,145,502 | -7.50(-5.28%) |
Mar 05, 2021 | 144.63 | 144.98 | 129.12 | 142.12 | 5,831,169 | -1.39(-0.97%) |
Mar 04, 2021 | 150.41 | 152.52 | 139.03 | 143.52 | 5,404,935 | -8.42(-5.54%) |
Mar 03, 2021 | 160.71 | 161.37 | 151.50 | 151.93 | 2,864,716 | -8.02(-5.01%) |
Mar 02, 2021 | 165.58 | 165.88 | 159.95 | 159.95 | 1,638,537 | -3.83(-2.34%) |
Mar 01, 2021 | 161.52 | 163.90 | 159.67 | 163.78 | 2,509,535 | +7.24(+4.62%) |
Feb 26, 2021 | 156.67 | 159.14 | 151.74 | 156.54 | 2,778,944 | +0.61(+0.39%) |
Feb 25, 2021 | 164.35 | 166.88 | 154.63 | 155.93 | 3,459,500 | -10.00(-6.03%) |
Feb 24, 2021 | 164.53 | 167.14 | 161.43 | 165.94 | 2,462,034 | +0.37(+0.22%) |
Feb 23, 2021 | 161.10 | 166.14 | 152.64 | 165.56 | 6,420,836 | -4.99(-2.93%) |
Feb 22, 2021 | 176.11 | 177.51 | 170.33 | 170.56 | 2,736,706 | -9.50(-5.27%) |
Feb 19, 2021 | 178.92 | 181.41 | 178.41 | 180.05 | 1,858,179 | +3.59(+2.03%) |
Feb 18, 2021 | 176.29 | 177.31 | 173.21 | 176.46 | 2,400,070 | -3.45(-1.91%) |
Feb 17, 2021 | 180.86 | 180.98 | 175.31 | 179.91 | 2,562,639 | -2.47(-1.35%) |
Feb 16, 2021 | 185.14 | 185.97 | 180.76 | 182.38 | 3,428,809 | -0.03(-0.02%) |
Feb 12, 2021 | 179.90 | 182.44 | 178.35 | 182.41 | 1,779,351 | +2.27(+1.26%) |
Feb 11, 2021 | 179.69 | 181.58 | 177.92 | 180.14 | 2,072,131 | +2.73(+1.54%) |
Feb 10, 2021 | 180.67 | 180.69 | 173.15 | 177.41 | 2,892,857 | -0.65(-0.37%) |
Feb 09, 2021 | 175.44 | 178.57 | 175.07 | 178.06 | 2,285,791 | +3.31(+1.89%) |
Feb 08, 2021 | 174.64 | 175.41 | 173.66 | 174.75 | 2,372,044 | +3.70(+2.16%) |
Feb 05, 2021 | 169.94 | 171.23 | 168.22 | 171.05 | 2,173,803 | +2.10(+1.24%) |
Feb 04, 2021 | 168.60 | 168.95 | 167.00 | 168.95 | 1,291,474 | +2.49(+1.50%) |
Feb 03, 2021 | 167.01 | 167.44 | 164.34 | 166.46 | 1,938,959 | +1.49(+0.90%) |
Feb 02, 2021 | 162.86 | 165.21 | 162.25 | 164.97 | 2,355,571 | +4.90(+3.06%) |