Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 155.00 | 158.05 | 153.62 | 154.63 | 1,156,700 | -0.52(-0.34%) |
Apr 29, 2021 | 163.61 | 164.23 | 150.05 | 155.15 | 1,063,163 | -7.28(-4.48%) |
Apr 28, 2021 | 161.51 | 166.70 | 160.62 | 162.43 | 796,974 | -0.86(-0.53%) |
Apr 27, 2021 | 166.01 | 167.46 | 162.30 | 163.29 | 493,405 | -3.47(-2.08%) |
Apr 26, 2021 | 161.06 | 167.00 | 159.17 | 166.76 | 483,801 | +6.77(+4.23%) |
Apr 23, 2021 | 154.88 | 160.53 | 154.78 | 159.99 | 495,700 | +6.67(+4.35%) |
Apr 22, 2021 | 153.00 | 158.96 | 151.20 | 153.32 | 670,057 | +1.16(+0.76%) |
Apr 21, 2021 | 148.00 | 152.16 | 146.55 | 152.16 | 786,921 | +3.23(+2.17%) |
Apr 20, 2021 | 153.83 | 155.59 | 146.69 | 148.93 | 754,405 | -4.46(-2.91%) |
Apr 19, 2021 | 160.08 | 163.13 | 152.83 | 153.39 | 722,167 | -7.34(-4.57%) |
Apr 16, 2021 | 164.49 | 164.49 | 157.29 | 160.73 | 476,800 | -3.43(-2.09%) |
Apr 15, 2021 | 164.95 | 166.73 | 160.09 | 164.16 | 1,033,819 | +3.14(+1.95%) |
Apr 14, 2021 | 163.00 | 167.46 | 160.52 | 161.02 | 1,554,447 | -1.29(-0.79%) |
Apr 13, 2021 | 155.21 | 162.75 | 155.01 | 162.31 | 1,178,322 | +8.69(+5.66%) |
Apr 12, 2021 | 155.52 | 155.52 | 149.39 | 153.62 | 710,796 | -3.09(-1.97%) |
Apr 09, 2021 | 157.84 | 157.84 | 152.23 | 156.71 | 895,300 | -1.13(-0.72%) |
Apr 08, 2021 | 154.67 | 158.84 | 153.34 | 157.84 | 1,083,994 | +6.37(+4.21%) |
Apr 07, 2021 | 151.24 | 152.00 | 148.00 | 151.47 | 774,410 | -0.79(-0.52%) |
Apr 06, 2021 | 148.21 | 153.24 | 146.37 | 152.26 | 807,782 | +5.02(+3.41%) |
Apr 05, 2021 | 151.74 | 152.06 | 143.33 | 147.24 | 1,002,950 | -2.63(-1.75%) |
Apr 01, 2021 | 149.21 | 155.72 | 148.27 | 149.87 | 1,537,600 | +4.37(+3.00%) |
Mar 31, 2021 | 139.83 | 148.09 | 139.52 | 145.50 | 1,032,023 | +7.88(+5.73%) |
Mar 30, 2021 | 136.40 | 139.99 | 133.57 | 137.62 | 2,165,185 | -0.68(-0.49%) |
Mar 29, 2021 | 146.15 | 147.80 | 137.72 | 138.30 | 1,026,327 | -7.70(-5.27%) |
Mar 26, 2021 | 146.73 | 150.21 | 140.76 | 146.00 | 1,273,000 | +0.39(+0.27%) |
Mar 25, 2021 | 142.00 | 145.87 | 137.76 | 145.61 | 1,568,278 | +1.15(+0.80%) |
Mar 24, 2021 | 156.56 | 157.29 | 143.14 | 144.46 | 940,297 | -11.19(-7.19%) |
Mar 23, 2021 | 152.67 | 157.39 | 150.35 | 155.65 | 923,309 | +3.69(+2.43%) |
Mar 22, 2021 | 148.24 | 154.94 | 148.02 | 151.96 | 748,288 | +5.62(+3.84%) |
Mar 19, 2021 | 145.28 | 149.44 | 142.27 | 146.34 | 1,240,900 | +2.01(+1.39%) |
Mar 18, 2021 | 153.32 | 153.32 | 143.06 | 144.33 | 1,559,602 | -13.10(-8.32%) |
Mar 17, 2021 | 150.81 | 160.43 | 146.74 | 157.43 | 1,363,533 | +5.63(+3.71%) |
Mar 16, 2021 | 159.99 | 163.50 | 148.45 | 151.80 | 1,230,578 | -7.06(-4.44%) |
Mar 15, 2021 | 161.16 | 162.27 | 152.38 | 158.86 | 1,114,854 | -1.54(-0.96%) |
Mar 12, 2021 | 150.80 | 163.52 | 148.09 | 160.40 | 1,992,900 | +5.09(+3.28%) |
Mar 11, 2021 | 150.30 | 158.15 | 148.53 | 155.31 | 1,275,030 | +10.55(+7.29%) |
Mar 10, 2021 | 151.76 | 154.15 | 142.79 | 144.76 | 890,867 | -3.98(-2.68%) |
Mar 09, 2021 | 145.10 | 152.33 | 144.04 | 148.74 | 1,684,978 | +9.93(+7.15%) |
Mar 08, 2021 | 147.41 | 152.00 | 136.62 | 138.81 | 1,723,994 | -10.19(-6.84%) |
Mar 05, 2021 | 149.82 | 150.74 | 134.11 | 149.00 | 2,164,300 | +0.34(+0.23%) |
Mar 04, 2021 | 154.96 | 156.82 | 142.14 | 148.66 | 2,168,946 | -7.81(-4.99%) |
Mar 03, 2021 | 162.38 | 163.56 | 152.60 | 156.47 | 1,116,630 | -6.53(-4.01%) |
Mar 02, 2021 | 173.14 | 173.32 | 162.38 | 163.00 | 1,098,273 | -8.48(-4.95%) |
Mar 01, 2021 | 167.85 | 172.72 | 165.56 | 171.48 | 1,074,327 | +6.47(+3.92%) |
Feb 26, 2021 | 163.35 | 166.79 | 155.72 | 165.01 | 1,452,200 | +5.84(+3.67%) |
Feb 25, 2021 | 167.27 | 170.77 | 156.26 | 159.17 | 1,402,212 | -10.25(-6.05%) |
Feb 24, 2021 | 171.73 | 172.58 | 162.07 | 169.42 | 928,590 | -2.53(-1.47%) |
Feb 23, 2021 | 163.88 | 174.37 | 157.59 | 171.95 | 1,301,173 | -1.06(-0.61%) |
Feb 22, 2021 | 180.00 | 183.74 | 171.63 | 173.01 | 1,116,605 | -11.20(-6.08%) |
Feb 19, 2021 | 182.82 | 186.32 | 179.89 | 184.21 | 927,400 | +4.21(+2.34%) |
Feb 18, 2021 | 174.27 | 180.59 | 171.12 | 180.00 | 976,549 | +3.97(+2.26%) |
Feb 17, 2021 | 180.53 | 180.68 | 170.47 | 176.03 | 1,031,242 | -7.43(-4.05%) |
Feb 16, 2021 | 191.55 | 193.68 | 178.23 | 183.46 | 2,033,966 | -6.54(-3.44%) |
Feb 12, 2021 | 187.15 | 191.50 | 182.39 | 190.00 | 827,600 | +3.82(+2.05%) |
Feb 11, 2021 | 188.11 | 192.90 | 184.81 | 186.18 | 1,815,516 | -5.82(-3.03%) |
Feb 10, 2021 | 176.80 | 195.95 | 174.05 | 192.00 | 2,688,619 | +18.25(+10.50%) |
Feb 09, 2021 | 179.45 | 180.98 | 171.25 | 173.75 | 2,038,548 | -5.26(-2.94%) |
Feb 08, 2021 | 180.00 | 184.77 | 175.79 | 179.01 | 2,119,530 | -5.68(-3.08%) |
Feb 05, 2021 | 153.88 | 190.30 | 153.88 | 184.69 | 6,479,700 | +44.82(+32.04%) |
Feb 04, 2021 | 135.49 | 142.45 | 132.54 | 139.87 | 1,390,321 | +5.67(+4.23%) |
Feb 03, 2021 | 137.48 | 137.91 | 132.04 | 134.20 | 848,876 | -3.06(-2.23%) |
Feb 02, 2021 | 133.25 | 140.60 | 132.50 | 137.26 | 1,489,842 | +6.52(+4.99%) |