Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 165.71 | 165.71 | 158.36 | 161.02 | 469,738 | -2.81(-1.71%) |
Apr 29, 2021 | 160.72 | 164.65 | 159.25 | 163.83 | 253,800 | +4.48(+2.81%) |
Apr 28, 2021 | 160.99 | 160.99 | 158.72 | 159.35 | 231,693 | -1.45(-0.90%) |
Apr 27, 2021 | 157.94 | 161.06 | 156.78 | 160.80 | 232,866 | +2.86(+1.81%) |
Apr 26, 2021 | 159.19 | 161.47 | 157.39 | 157.94 | 367,119 | -0.05(-0.03%) |
Apr 23, 2021 | 156.08 | 159.23 | 156.08 | 157.99 | 311,591 | +2.50(+1.61%) |
Apr 22, 2021 | 158.85 | 158.99 | 154.14 | 155.50 | 275,674 | -2.43(-1.54%) |
Apr 21, 2021 | 153.87 | 158.30 | 153.37 | 157.92 | 332,582 | +3.22(+2.08%) |
Apr 20, 2021 | 156.31 | 156.50 | 152.40 | 154.71 | 255,488 | -2.07(-1.32%) |
Apr 19, 2021 | 157.26 | 157.39 | 155.38 | 156.77 | 201,003 | -0.58(-0.37%) |
Apr 16, 2021 | 158.11 | 158.59 | 156.93 | 157.35 | 150,240 | -0.31(-0.20%) |
Apr 15, 2021 | 158.39 | 158.78 | 156.79 | 157.66 | 224,880 | +1.03(+0.66%) |
Apr 14, 2021 | 155.28 | 158.94 | 155.28 | 156.63 | 174,176 | +1.92(+1.24%) |
Apr 13, 2021 | 159.13 | 159.13 | 154.45 | 154.72 | 203,743 | -3.77(-2.38%) |
Apr 12, 2021 | 156.28 | 158.91 | 155.50 | 158.48 | 233,089 | +3.00(+1.93%) |
Apr 09, 2021 | 154.20 | 156.69 | 153.75 | 155.49 | 209,896 | +1.49(+0.97%) |
Apr 08, 2021 | 154.54 | 154.54 | 151.39 | 154.00 | 178,961 | +0.33(+0.21%) |
Apr 07, 2021 | 154.17 | 154.53 | 152.04 | 153.67 | 262,090 | -0.87(-0.56%) |
Apr 06, 2021 | 154.50 | 155.56 | 153.51 | 154.53 | 222,946 | +0.27(+0.17%) |
Apr 05, 2021 | 153.55 | 155.57 | 153.22 | 154.27 | 228,132 | +2.12(+1.39%) |
Apr 01, 2021 | 149.80 | 152.34 | 148.83 | 152.15 | 232,817 | +3.26(+2.19%) |
Mar 31, 2021 | 148.70 | 151.35 | 147.87 | 148.89 | 282,327 | +0.05(+0.03%) |
Mar 30, 2021 | 147.07 | 149.80 | 146.75 | 148.84 | 319,148 | +1.93(+1.31%) |
Mar 29, 2021 | 150.05 | 153.41 | 146.81 | 146.91 | 346,132 | -5.00(-3.29%) |
Mar 26, 2021 | 149.26 | 152.03 | 148.34 | 151.92 | 322,801 | +3.67(+2.47%) |
Mar 25, 2021 | 144.00 | 148.94 | 142.17 | 148.25 | 328,865 | +3.23(+2.23%) |
Mar 24, 2021 | 146.88 | 148.60 | 144.56 | 145.02 | 506,045 | +0.13(+0.09%) |
Mar 23, 2021 | 147.27 | 148.14 | 143.31 | 144.89 | 907,680 | -3.79(-2.55%) |
Mar 22, 2021 | 148.74 | 150.35 | 146.13 | 148.68 | 481,877 | -0.30(-0.20%) |
Mar 19, 2021 | 146.18 | 149.96 | 145.68 | 148.98 | 994,429 | +2.15(+1.46%) |
Mar 18, 2021 | 150.01 | 150.01 | 146.31 | 146.83 | 484,554 | -2.92(-1.95%) |
Mar 17, 2021 | 148.34 | 150.02 | 146.60 | 149.75 | 412,828 | +2.15(+1.46%) |
Mar 16, 2021 | 149.56 | 149.56 | 146.74 | 147.60 | 471,947 | -1.72(-1.15%) |
Mar 15, 2021 | 144.81 | 149.36 | 144.37 | 149.32 | 417,338 | +4.11(+2.83%) |
Mar 12, 2021 | 145.83 | 148.01 | 144.00 | 145.21 | 331,609 | +0.24(+0.17%) |
Mar 11, 2021 | 141.47 | 145.46 | 141.02 | 144.97 | 455,360 | +4.22(+3.00%) |
Mar 10, 2021 | 138.89 | 142.44 | 138.34 | 140.76 | 638,026 | +3.38(+2.46%) |
Mar 09, 2021 | 140.04 | 141.30 | 137.35 | 137.38 | 706,779 | -1.44(-1.04%) |
Mar 08, 2021 | 140.71 | 140.72 | 137.97 | 138.82 | 390,653 | -0.36(-0.26%) |
Mar 05, 2021 | 137.11 | 140.18 | 132.78 | 139.18 | 455,425 | +4.27(+3.16%) |
Mar 04, 2021 | 136.53 | 138.70 | 132.50 | 134.91 | 447,949 | -2.18(-1.59%) |
Mar 03, 2021 | 139.36 | 142.38 | 136.97 | 137.09 | 544,754 | -2.28(-1.63%) |
Mar 02, 2021 | 141.69 | 142.55 | 138.84 | 139.37 | 479,127 | -2.90(-2.04%) |
Mar 01, 2021 | 142.86 | 144.92 | 141.95 | 142.27 | 499,608 | +2.43(+1.74%) |
Feb 26, 2021 | 141.88 | 142.84 | 137.28 | 139.84 | 431,202 | -2.53(-1.78%) |
Feb 25, 2021 | 147.87 | 148.36 | 142.34 | 142.37 | 348,517 | -5.09(-3.46%) |
Feb 24, 2021 | 144.06 | 147.64 | 142.96 | 147.46 | 304,059 | +4.37(+3.05%) |
Feb 23, 2021 | 141.99 | 143.76 | 137.96 | 143.10 | 407,724 | +0.17(+0.12%) |
Feb 22, 2021 | 140.76 | 144.47 | 140.76 | 142.93 | 309,271 | +0.61(+0.43%) |
Feb 19, 2021 | 139.86 | 142.89 | 138.92 | 142.32 | 294,074 | +3.78(+2.73%) |
Feb 18, 2021 | 143.46 | 145.87 | 138.06 | 138.54 | 1,000,518 | -5.71(-3.96%) |
Feb 17, 2021 | 145.06 | 145.31 | 142.66 | 144.25 | 685,373 | -1.62(-1.11%) |
Feb 16, 2021 | 148.48 | 148.84 | 145.49 | 145.86 | 779,700 | -1.89(-1.28%) |
Feb 12, 2021 | 145.34 | 148.22 | 144.63 | 147.75 | 431,332 | +2.73(+1.88%) |
Feb 11, 2021 | 145.20 | 147.86 | 143.86 | 145.02 | 771,685 | +0.80(+0.55%) |
Feb 10, 2021 | 145.38 | 147.23 | 142.05 | 144.22 | 1,086,690 | +2.25(+1.58%) |
Feb 09, 2021 | 135.85 | 143.10 | 133.85 | 141.98 | 1,032,580 | +10.01(+7.58%) |
Feb 08, 2021 | 118.15 | 132.65 | 118.15 | 131.97 | 1,413,818 | +19.67(+17.52%) |
Feb 05, 2021 | 114.06 | 114.70 | 112.25 | 112.30 | 385,786 | -0.53(-0.47%) |
Feb 04, 2021 | 112.50 | 112.85 | 111.57 | 112.83 | 309,920 | +0.63(+0.56%) |
Feb 03, 2021 | 111.39 | 112.55 | 110.30 | 112.20 | 288,097 | +0.32(+0.29%) |
Feb 02, 2021 | 114.59 | 115.27 | 111.63 | 111.88 | 417,175 | -1.51(-1.33%) |